BXP, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	35.450	36.500	33.450	33.850	17.113	6,407,400
2009-02-27	35.910	38.950	35.910	37.090	18.751	6,318,700
2009-02-26	41.150	41.330	37.120	37.270	18.842	4,161,800
2009-02-25	39.500	42.240	37.560	40.000	20.222	6,007,700
2009-02-24	35.830	40.400	35.510	40.030	20.237	7,592,500
2009-02-23	39.610	39.610	35.440	35.730	18.063	4,352,200
2009-02-20	35.800	39.340	35.750	38.880	19.656	5,534,000
2009-02-19	39.760	40.120	36.500	36.880	18.645	3,653,400
2009-02-18	38.230	39.240	36.420	38.520	19.474	4,039,200
2009-02-17	39.710	40.070	36.730	37.450	18.933	5,977,000
2009-02-13	42.990	43.720	41.150	41.220	20.839	4,189,100
2009-02-12	42.950	44.310	40.490	43.880	22.184	4,764,200
2009-02-11	43.780	44.430	41.410	44.230	22.361	4,552,000
2009-02-10	46.750	46.750	42.580	43.130	21.804	4,722,000
2009-02-09	45.250	47.900	45.140	47.710	24.120	3,421,700
2009-02-06	43.490	47.240	43.340	46.930	23.726	4,625,400
2009-02-05	42.020	44.320	40.010	42.840	21.658	4,086,300
2009-02-04	42.970	44.130	41.970	42.400	21.435	2,737,300
2009-02-03	43.900	44.220	42.070	42.710	21.592	2,972,700
2009-02-02	42.190	44.030	41.400	43.800	22.143	3,736,000
2009-01-30	44.880	46.300	42.240	43.300	21.890	4,682,400
2009-01-29	46.990	48.670	43.850	44.260	22.376	5,228,300
2009-01-28	46.240	47.730	44.910	47.290	23.908	4,592,700
2009-01-27	44.480	45.300	43.000	43.850	22.168	2,594,000
2009-01-26	43.860	45.320	42.320	43.700	22.093	3,216,600
2009-01-23	39.950	44.050	39.500	43.380	21.931	4,093,900
2009-01-22	41.840	43.860	40.690	41.340	20.899	4,789,800
2009-01-21	41.750	43.810	40.490	43.150	21.815	7,091,000
2009-01-20	46.130	47.010	40.690	40.960	20.707	5,564,400
2009-01-16	47.490	48.330	44.760	48.050	24.292	3,904,700
2009-01-15	46.250	46.810	42.760	46.310	23.412	5,853,000
2009-01-14	48.380	48.590	45.390	46.430	23.473	4,538,700
2009-01-13	49.110	51.310	48.340	49.870	25.212	3,680,200
2009-01-12	50.770	51.460	47.850	48.600	24.570	2,624,500
2009-01-09	54.660	55.480	51.990	52.310	26.445	2,904,600
2009-01-08	52.870	55.090	51.450	54.700	27.654	2,426,100
2009-01-07	54.400	55.650	52.870	53.360	26.976	2,292,200
2009-01-06	53.100	56.070	51.740	55.550	28.083	3,433,200
2009-01-05	55.000	55.000	52.200	52.600	26.592	3,181,400
2009-01-02	55.300	56.780	54.300	55.130	27.871	2,790,900
2008-12-31	52.790	55.480	52.750	55.000	27.805	2,546,900
2008-12-30	51.370	53.370	50.220	52.910	26.749	2,039,100
2008-12-29	52.850	52.850	49.000	50.410	25.485	1,924,700
2008-12-26	54.180	54.890	52.270	53.830	26.870	699,300
2008-12-24	53.490	54.060	52.420	53.340	26.625	586,700
2008-12-23	54.360	55.330	52.550	53.330	26.620	1,940,100
2008-12-22	56.690	56.970	51.550	53.650	26.780	2,521,700
2008-12-19	55.560	57.460	54.370	56.790	28.348	3,978,300
2008-12-18	61.000	61.700	55.630	56.230	28.068	5,168,700
2008-12-17	59.490	63.900	57.330	60.510	30.204	3,548,100
2008-12-16	54.990	61.160	52.600	61.160	30.529	5,287,300
2008-12-15	55.080	55.740	50.610	52.500	26.206	3,190,500
2008-12-12	48.760	56.020	48.250	56.000	27.953	5,107,100
2008-12-11	58.510	59.170	50.350	51.120	25.517	5,664,600
2008-12-10	56.750	60.480	56.460	60.100	30.000	3,297,800
2008-12-09	59.310	61.310	55.840	56.460	28.183	4,583,900
2008-12-08	56.880	60.950	54.500	60.950	30.424	4,771,300
2008-12-05	50.630	55.910	48.720	55.670	27.789	4,755,300
2008-12-04	50.240	54.980	49.070	50.830	25.373	5,163,300
2008-12-03	47.250	52.090	45.890	51.740	25.827	5,096,600

← NewerPage 75 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.7000 USD
2026-06-30	0.7000 USD
2026-03-31	0.7000 USD
2025-12-31	0.7000 USD
2025-09-30	0.7000 USD
2025-06-30	0.9800 USD
2025-03-31	0.9800 USD
2024-12-31	0.9800 USD
2024-09-30	0.9800 USD
2024-06-28	0.9800 USD
2024-03-27	0.9800 USD
2023-12-28	0.9800 USD
2023-09-28	0.9800 USD
2023-06-29	0.9800 USD
2023-03-30	0.9800 USD
2022-12-29	0.9800 USD
2022-09-29	0.9800 USD
2022-06-29	0.9800 USD
2022-03-30	0.9800 USD
2021-12-30	0.9800 USD
2021-09-29	0.9800 USD
2021-06-29	0.9800 USD
2021-03-30	0.9800 USD
2020-12-30	0.9800 USD
2020-09-29	0.9800 USD
2020-06-29	0.9800 USD
2020-03-30	0.9800 USD
2019-12-30	0.9800 USD
2019-09-27	0.9500 USD
2019-06-27	0.9500 USD
2019-03-28	0.9500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.