BXP, Inc. (BVMF:BOXP34)
Brazil · Delayed Price · Currency is BRL 37.80
+1.51 (4.16%)
At close: Aug 22, 2025, 4:55 PM GMT-3
BXP, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | 0.53% | 3 |
| Aug 27, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | - | - |
| Aug 26, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | - | - |
| Aug 25, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | - | - |
| Aug 22, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | 4.16% | 1 |
| Aug 21, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | - | - | - |
| Aug 20, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | - | 0.25% | 210 |
| Aug 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | 2.03% | 1 |
| Aug 18, 2025 | 35.40 | 35.48 | 35.40 | 35.48 | - | 1.26% | 3 |
| Aug 15, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | - | -0.34% | 1 |
| Aug 14, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | - | 0.17% | 1 |
| Aug 13, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | - | -2.72% | 1 |
| Aug 12, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | - | - | - |
| Aug 11, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | - | - | - |
| Aug 8, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | - | - | - |
| Aug 7, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | - | - | - |
| Aug 6, 2025 | 36.19 | 36.19 | 36.08 | 36.08 | - | -0.88% | 21 |
| Aug 5, 2025 | 35.72 | 36.40 | 35.72 | 36.40 | - | 1.90% | 5 |
| Aug 4, 2025 | 36.32 | 36.32 | 35.72 | 35.72 | - | -2.14% | 5 |
| Aug 1, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | - | -8.01% | 1 |
| Jul 31, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | - | - | - |
| Jul 30, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | - | - | - |
| Jul 29, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | - | - | - |
| Jul 28, 2025 | 38.65 | 39.68 | 38.65 | 39.68 | - | 0.61% | 5 |
| Jul 25, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | - | - | - |
| Jul 24, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | - | 1.23% | 4 |
| Jul 23, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | - | - | - |
| Jul 22, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | - | - | - |
| Jul 21, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | - | - | - |
| Jul 18, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | - | - | - |
| Jul 17, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | - | - | - |
| Jul 16, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | - | - | - |
| Jul 15, 2025 | 39.44 | 39.44 | 38.96 | 38.96 | - | -1.52% | 13 |
| Jul 14, 2025 | 39.30 | 39.56 | 39.30 | 39.56 | - | 1.33% | 10 |
| Jul 11, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | - | 0.41% | 3 |
| Jul 10, 2025 | 38.52 | 38.88 | 38.52 | 38.88 | - | 2.21% | 63 |
| Jul 9, 2025 | 37.83 | 38.04 | 37.75 | 38.04 | - | 1.93% | 39 |
| Jul 8, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | - | 0.86% | 151 |
| Jul 7, 2025 | 37.16 | 37.16 | 37.00 | 37.00 | - | -1.73% | 3 |
| Jul 4, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | - | 1.87% | 5 |
| Jul 3, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | - | - | 3 |
| Jul 2, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | - | 0.63% | 1 |
| Jul 1, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | - | - | - |
| Jun 30, 2025 | 37.35 | 37.35 | 36.29 | 36.73 | - | -0.73% | 64 |
| Jun 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 26, 2025 | 37.12 | 37.12 | 37.00 | 37.00 | - | -5.32% | 60 |
| Jun 25, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | - | - | - |
| Jun 24, 2025 | 39.08 | 39.24 | 39.08 | 39.08 | - | 0.51% | 14 |
| Jun 23, 2025 | 40.00 | 40.00 | 38.88 | 38.88 | - | -2.70% | 68 |
| Jun 20, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | - | - | - |