BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	45.490	49.440	44.870	48.940	24.429	5,693,400
2008-12-01	51.010	52.680	42.580	44.490	22.208	4,891,100
2008-11-28	55.650	55.650	52.950	53.400	26.655	1,944,400
2008-11-26	51.250	55.490	49.830	54.940	27.424	4,199,400
2008-11-25	54.050	54.330	48.590	52.380	26.146	5,536,900
2008-11-24	45.000	53.420	43.550	51.980	25.947	6,524,000
2008-11-21	43.540	45.430	37.520	43.650	21.789	9,053,500
2008-11-20	42.200	48.520	41.850	43.280	21.604	8,048,600
2008-11-19	49.600	49.600	42.540	43.600	21.764	4,875,300
2008-11-18	49.560	50.480	46.580	49.590	24.754	3,600,400
2008-11-17	51.260	52.740	49.210	49.400	24.659	3,020,400
2008-11-14	56.710	57.120	51.710	52.400	26.156	2,689,300
2008-11-13	53.010	59.470	51.140	57.070	28.487	4,676,200
2008-11-12	57.160	57.360	53.550	54.010	26.960	4,200,500
2008-11-11	57.500	58.810	55.340	58.350	29.126	2,737,300
2008-11-10	64.540	64.540	58.000	58.310	29.106	2,417,900
2008-11-07	62.220	65.250	59.330	64.200	32.046	2,169,200
2008-11-06	64.990	64.990	60.880	61.270	30.584	2,803,800
2008-11-05	71.360	71.810	63.330	64.490	32.191	3,021,700
2008-11-04	66.650	73.050	65.150	72.380	36.130	2,972,100
2008-11-03	70.420	71.820	65.590	66.490	33.189	2,041,500
2008-10-31	67.080	70.880	65.500	70.880	35.381	2,529,600
2008-10-30	66.570	67.660	64.000	66.670	33.279	2,970,600
2008-10-29	70.350	70.950	61.300	64.840	32.366	5,006,700
2008-10-28	59.230	72.500	57.680	72.500	36.189	4,603,600
2008-10-27	60.010	65.600	57.630	58.500	29.201	3,367,000
2008-10-24	60.000	63.790	59.490	61.240	30.569	2,945,800
2008-10-23	65.050	66.980	59.180	64.580	32.236	4,040,400
2008-10-22	67.370	69.950	62.560	64.820	32.356	3,372,100
2008-10-21	68.150	73.210	67.120	69.750	34.817	2,738,200
2008-10-20	69.100	69.700	64.270	69.700	34.792	1,958,600
2008-10-17	66.720	72.280	63.710	68.560	34.223	2,212,700
2008-10-16	67.350	68.610	63.000	68.000	33.943	5,065,600
2008-10-15	76.000	76.030	64.090	64.890	32.391	4,098,700
2008-10-14	87.500	87.500	72.000	76.970	38.421	4,097,000
2008-10-13	78.330	84.360	75.810	83.490	41.675	3,865,200
2008-10-10	65.000	79.460	64.000	76.180	38.026	7,637,300
2008-10-09	75.500	77.230	66.330	66.550	33.219	3,300,400
2008-10-08	74.000	79.910	73.380	75.010	37.442	3,377,000
2008-10-07	81.690	82.390	74.950	75.950	37.912	3,727,000
2008-10-06	78.010	81.690	74.880	81.340	40.602	3,794,800
2008-10-03	82.000	85.210	79.110	81.190	40.527	3,809,800
2008-10-02	86.540	87.350	80.550	81.010	40.437	2,635,000
2008-10-01	92.000	92.410	87.840	89.300	44.575	1,553,100
2008-09-30	92.250	94.630	89.130	93.660	46.752	2,230,900
2008-09-29	91.850	94.090	87.870	89.260	44.555	3,133,900
2008-09-26	89.890	94.940	89.500	94.710	47.276	2,045,300
2008-09-25	89.610	92.910	88.670	91.980	45.574	2,407,600
2008-09-24	88.820	89.980	87.070	89.540	44.365	1,740,600
2008-09-23	87.600	92.670	87.410	89.000	44.097	2,529,000
2008-09-22	94.640	99.140	86.420	87.250	43.230	2,850,100
2008-09-19	104.00	105.80	82.000	95.290	47.214	4,280,800
2008-09-18	88.600	98.890	82.400	97.000	48.061	4,686,800
2008-09-17	92.930	93.200	85.980	87.000	43.106	2,777,600
2008-09-16	88.930	94.740	88.500	94.160	46.654	3,686,300
2008-09-15	96.420	97.860	89.000	89.000	44.097	4,609,000
2008-09-12	101.47	103.54	101.10	103.15	51.108	1,094,100
2008-09-11	101.89	103.39	99.600	103.18	51.123	1,937,800
2008-09-10	101.63	103.42	99.740	102.63	50.851	1,928,400
2008-09-09	103.56	104.98	99.790	100.42	49.756	2,259,700

← NewerPage 76 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.