BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	91.070	93.150	90.000	90.180	44.043	1,812,500
2008-03-18	86.790	90.810	86.330	90.810	44.351	2,260,400
2008-03-17	84.960	85.960	82.450	85.380	41.699	2,703,900
2008-03-14	90.460	91.090	85.670	87.230	42.602	2,363,500
2008-03-13	89.300	90.920	86.340	90.410	44.155	2,082,200
2008-03-12	92.430	93.900	90.290	90.380	44.141	1,232,200
2008-03-11	88.660	92.650	88.120	92.440	45.147	1,793,200
2008-03-10	87.930	88.120	86.010	86.160	42.080	1,756,300
2008-03-07	85.480	88.860	84.960	88.200	43.076	1,693,300
2008-03-06	89.990	91.070	85.730	85.990	41.997	1,296,500
2008-03-05	88.070	89.550	87.210	88.570	43.257	969,700
2008-03-04	86.430	88.430	85.790	87.930	42.944	1,409,000
2008-03-03	85.110	87.160	84.580	87.060	42.519	1,310,200
2008-02-29	87.150	87.670	85.610	86.170	42.085	1,290,300
2008-02-28	89.550	89.660	88.130	88.430	43.188	740,300
2008-02-27	90.530	91.470	89.510	90.260	44.082	907,500
2008-02-26	90.000	91.110	89.100	91.070	44.478	1,560,600
2008-02-25	87.670	90.480	86.760	90.470	44.185	1,749,000
2008-02-22	85.250	88.060	84.010	88.060	43.008	1,596,900
2008-02-21	87.150	88.000	84.700	84.940	41.484	1,256,900
2008-02-20	84.580	86.990	84.330	86.750	42.368	1,260,400
2008-02-19	87.450	87.990	84.770	85.290	41.655	1,277,400
2008-02-15	85.340	86.630	83.790	86.630	42.309	1,474,400
2008-02-14	87.230	87.950	84.620	85.350	41.684	1,034,800
2008-02-13	88.100	89.600	86.000	87.380	42.676	1,401,000
2008-02-12	85.600	87.980	85.600	87.790	42.876	1,433,000
2008-02-11	87.920	87.920	85.280	85.720	41.865	1,246,200
2008-02-08	89.970	90.520	85.950	87.230	42.602	1,503,800
2008-02-07	89.290	91.310	88.460	90.700	44.297	1,762,100
2008-02-06	92.220	93.150	89.600	89.610	43.765	1,329,100
2008-02-05	93.030	94.900	91.980	91.980	44.922	2,077,300
2008-02-04	94.670	96.530	93.570	95.020	46.407	1,708,900
2008-02-01	90.910	96.390	90.910	96.090	46.930	2,393,500
2008-01-31	89.740	92.860	87.780	91.710	44.790	2,260,400
2008-01-30	93.150	93.630	89.000	89.320	43.623	2,829,500
2008-01-29	93.150	94.630	91.610	93.150	45.494	1,408,600
2008-01-28	89.670	93.330	88.010	93.330	45.582	1,404,700
2008-01-25	93.100	93.450	89.190	89.660	43.789	1,464,100
2008-01-24	94.570	94.590	90.280	91.800	44.834	2,201,100
2008-01-23	88.670	94.880	86.810	94.260	46.036	3,000,900
2008-01-22	81.400	88.730	81.400	88.720	43.330	3,648,400
2008-01-18	87.940	89.170	84.160	85.180	41.601	2,603,100
2008-01-17	88.680	89.350	86.330	87.040	42.510	2,007,700
2008-01-16	85.950	90.210	85.950	88.590	43.267	2,037,500
2008-01-15	87.470	88.370	86.000	87.070	42.524	1,818,300
2008-01-14	89.840	90.900	86.450	89.050	43.491	1,510,200
2008-01-11	86.360	90.540	84.830	89.300	43.613	2,257,000
2008-01-10	83.740	88.110	82.100	86.990	42.485	2,114,000
2008-01-09	82.110	84.500	79.880	84.210	41.127	1,876,100
2008-01-08	86.170	88.100	81.890	82.100	40.097	2,092,400
2008-01-07	86.590	86.750	83.020	85.420	41.718	1,763,200
2008-01-04	89.100	89.100	85.910	86.120	42.060	2,404,000
2008-01-03	92.770	93.250	89.270	89.670	43.794	1,485,800
2008-01-02	91.570	93.570	90.560	92.770	45.308	1,310,300

← NewerPage 79 of 79 · 4,734 trading days

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.