BXP, Inc. (BVMF:BOXP34)
Brazil · Delayed Price · Currency is BRL 41.76
+0.52 (1.26%)
At close: Sep 15, 2025
BXP, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 42.18 | 42.18 | 40.92 | 40.92 | - | -2.01% | 9 |
| Sep 16, 2025 | 41.64 | 41.76 | 41.64 | 41.76 | - | 1.26% | 5 |
| Sep 15, 2025 | 41.04 | 41.24 | 41.04 | 41.24 | - | -0.96% | 2 |
| Sep 12, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | - | 5.15% | 2 |
| Sep 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | - | - |
| Sep 10, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | - | - |
| Sep 9, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | - | 1 |
| Sep 8, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | - | - |
| Sep 5, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | - | - |
| Sep 4, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | - | - |
| Sep 3, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | - | - |
| Sep 2, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | - | - |
| Sep 1, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | - | - |
| Aug 29, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 4.21% | 1 |
| 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 |