BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	93.380	94.880	92.450	94.000	46.241	1,205,600
2008-06-11	94.680	95.570	92.370	92.470	45.489	1,188,100
2008-06-10	94.120	95.290	92.700	95.020	46.743	1,274,700
2008-06-09	97.000	97.550	94.470	94.620	46.546	1,012,200
2008-06-06	98.990	99.750	95.760	96.050	47.250	1,365,400
2008-06-05	97.830	100.72	97.790	100.66	49.518	834,200
2008-06-04	96.550	98.250	95.880	97.760	48.091	853,400
2008-06-03	95.300	96.790	95.040	96.600	47.520	1,378,200
2008-06-02	97.100	97.310	94.260	94.920	46.694	1,559,100
2008-05-30	98.760	99.000	96.920	97.740	48.081	1,826,200
2008-05-29	96.930	98.450	96.700	98.420	48.416	1,201,100
2008-05-28	97.790	98.280	95.890	96.680	47.560	850,700
2008-05-27	96.860	97.940	96.020	97.580	48.003	794,100
2008-05-23	96.490	96.920	95.710	96.110	47.279	910,000
2008-05-22	96.660	97.590	96.250	97.010	47.722	957,100
2008-05-21	99.470	100.13	96.800	96.940	47.688	1,276,300
2008-05-20	99.620	100.07	98.150	99.010	48.706	605,900
2008-05-19	100.64	101.10	99.490	100.14	49.262	812,300
2008-05-16	102.79	102.79	99.860	100.25	49.316	995,900
2008-05-15	101.04	102.90	100.27	102.90	50.620	609,700
2008-05-14	100.43	102.08	99.740	101.60	49.980	775,300
2008-05-13	100.16	100.25	98.720	99.740	49.065	846,400
2008-05-12	98.140	99.720	97.800	99.490	48.942	761,400
2008-05-09	98.540	99.330	97.110	97.760	48.091	832,500
2008-05-08	101.66	103.43	98.810	99.580	48.986	981,000
2008-05-07	104.03	104.62	100.37	100.52	49.449	949,200
2008-05-06	101.75	103.84	101.11	103.84	51.082	1,090,300
2008-05-05	102.17	103.39	101.80	102.37	50.359	873,900
2008-05-02	105.00	106.53	102.61	103.01	50.674	1,397,000
2008-05-01	101.52	105.04	100.88	105.04	51.672	1,104,500
2008-04-30	100.71	103.66	100.49	100.49	49.434	1,005,900
2008-04-29	102.39	103.37	100.27	100.56	49.468	901,600
2008-04-28	103.75	103.89	102.26	102.90	50.620	783,700
2008-04-25	103.06	103.90	102.17	103.28	50.807	510,100
2008-04-24	100.95	103.40	100.61	103.06	50.698	977,300
2008-04-23	100.06	101.68	98.850	101.05	49.710	865,400
2008-04-22	98.820	100.24	98.400	99.280	48.839	952,800
2008-04-21	97.500	99.150	97.430	98.630	48.519	584,000
2008-04-18	100.12	100.45	97.300	98.010	48.214	926,400
2008-04-17	97.650	99.330	96.620	99.240	48.819	767,300
2008-04-16	95.610	98.460	93.900	98.240	48.327	1,330,400
2008-04-15	94.670	95.010	92.810	94.290	46.384	1,186,900
2008-04-14	95.020	95.730	93.750	93.810	46.148	832,500
2008-04-11	94.120	96.460	93.980	94.610	46.542	966,600
2008-04-10	93.400	95.670	93.260	95.050	46.758	2,518,700
2008-04-09	95.600	96.170	93.060	93.440	45.966	982,600
2008-04-08	96.650	97.020	94.950	95.180	46.822	1,160,700
2008-04-07	97.550	98.150	96.010	97.080	47.757	1,207,000
2008-04-04	98.650	99.820	97.290	97.530	47.978	1,105,200
2008-04-03	97.420	100.00	96.390	99.510	48.952	1,068,200
2008-04-02	98.250	99.500	96.570	98.000	48.209	1,403,600
2008-04-01	92.350	97.930	92.350	97.820	48.121	1,722,900
2008-03-31	92.280	94.260	91.700	92.070	45.292	1,399,800
2008-03-28	93.000	93.590	91.860	92.120	45.317	1,409,300
2008-03-27	95.500	95.780	92.630	92.920	45.710	1,852,200
2008-03-26	97.700	98.200	94.340	94.530	46.168	1,764,800
2008-03-25	96.740	98.720	95.920	98.390	48.053	2,058,800
2008-03-24	94.170	97.780	94.170	96.900	47.325	2,721,900
2008-03-20	89.850	94.300	89.690	93.970	45.894	1,758,000
2008-03-19	91.070	93.150	90.000	90.180	44.043	1,812,500

← NewerPage 78 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.