BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	104.49	105.54	101.34	103.91	51.485	3,404,400
2008-09-05	99.840	101.09	98.500	101.05	50.068	1,718,500
2008-09-04	103.45	103.52	100.54	101.00	50.043	1,610,200
2008-09-03	103.72	104.63	102.56	103.79	51.425	2,571,300
2008-09-02	104.48	104.97	102.07	104.35	51.703	1,116,600
2008-08-29	102.58	104.35	102.47	102.47	50.771	1,219,800
2008-08-28	102.55	104.34	102.03	103.94	51.500	1,789,400
2008-08-27	98.140	102.61	98.140	102.06	50.568	1,523,300
2008-08-26	99.190	100.04	98.130	100.01	49.552	856,200
2008-08-25	102.00	102.00	98.750	99.050	49.077	1,023,900
2008-08-22	98.840	102.38	98.560	101.61	50.345	1,501,900
2008-08-21	96.860	98.630	96.860	98.020	48.566	1,241,600
2008-08-20	97.710	98.600	96.000	98.220	48.665	1,364,500
2008-08-19	98.250	98.250	96.850	97.530	48.324	1,494,000
2008-08-18	99.940	101.13	98.030	99.020	49.062	1,525,900
2008-08-15	99.720	100.00	97.450	99.440	49.270	1,103,300
2008-08-14	97.000	99.500	97.000	99.130	49.116	3,431,100
2008-08-13	99.250	100.12	97.000	97.980	48.547	4,034,800
2008-08-12	103.00	104.63	101.12	101.89	50.484	1,661,900
2008-08-11	101.88	105.13	101.00	103.42	51.242	1,546,600
2008-08-08	98.280	103.38	97.830	102.37	50.722	1,492,400
2008-08-07	98.520	99.700	96.760	98.080	48.596	1,814,100
2008-08-06	99.210	99.990	97.610	99.190	49.146	1,270,300
2008-08-05	95.780	99.930	95.040	99.220	49.161	1,651,600
2008-08-04	96.000	96.960	94.460	94.600	46.872	1,004,700
2008-08-01	96.860	96.860	93.650	96.230	47.679	1,127,600
2008-07-31	95.870	97.850	94.800	96.190	47.660	1,402,700
2008-07-30	99.250	99.250	94.410	97.030	48.076	1,949,100
2008-07-29	93.290	99.650	93.140	99.210	49.156	2,071,600
2008-07-28	93.650	96.940	92.560	93.020	46.089	1,707,400
2008-07-25	93.590	96.380	92.920	94.870	47.006	1,604,600
2008-07-24	97.500	103.27	92.340	93.120	46.139	2,756,300
2008-07-23	99.030	102.80	98.260	100.00	49.547	2,228,600
2008-07-22	95.120	100.00	95.120	99.880	49.488	1,505,100
2008-07-21	96.480	98.220	95.630	96.720	47.922	1,469,400
2008-07-18	95.740	96.810	94.100	96.580	47.853	1,589,300
2008-07-17	95.420	96.180	92.270	95.750	47.442	2,945,900
2008-07-16	89.830	94.540	88.250	93.820	46.485	2,481,500
2008-07-15	88.330	92.100	87.570	89.210	44.201	3,212,200
2008-07-14	92.410	92.500	89.000	89.330	44.261	2,150,300
2008-07-11	89.930	93.500	89.200	90.940	45.058	2,788,100
2008-07-10	88.430	92.950	88.430	91.810	45.489	2,237,200
2008-07-09	93.720	94.230	88.150	88.250	43.726	1,919,900
2008-07-08	87.710	95.790	86.720	93.580	46.366	1,986,500
2008-07-07	89.370	90.060	87.070	87.470	43.339	1,548,600
2008-07-03	89.990	90.530	88.130	89.010	44.102	1,075,800
2008-07-02	91.900	91.950	88.740	88.760	43.978	1,368,000
2008-07-01	89.490	91.200	88.160	91.170	45.172	1,282,300
2008-06-30	90.000	91.280	89.320	90.220	44.702	1,302,900
2008-06-27	90.460	91.850	89.040	90.070	44.627	2,052,000
2008-06-26	92.410	93.600	90.600	90.850	45.014	1,316,400
2008-06-25	94.540	96.610	93.910	95.070	46.768	1,092,400
2008-06-24	93.560	95.500	92.590	94.170	46.325	955,600
2008-06-23	96.710	96.770	93.480	93.610	46.050	1,107,300
2008-06-20	97.700	98.500	95.500	95.700	47.078	1,294,100
2008-06-19	96.490	99.000	96.040	98.890	48.647	1,127,700
2008-06-18	96.970	97.850	96.210	96.410	47.427	1,439,900
2008-06-17	100.96	101.00	97.450	97.500	47.963	1,020,400
2008-06-16	97.460	100.11	97.240	100.05	49.218	1,288,200
2008-06-13	94.690	97.420	93.780	97.420	47.924	1,130,900

← NewerPage 77 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.