BXP, Inc. (BXP)
NYSE: BXP · Real-Time Price · USD
60.42
-2.18 (-3.48%)
At close: Apr 4, 2025, 4:00 PM
59.76
-0.66 (-1.10%)
After-hours: Apr 4, 2025, 5:00 PM EDT
BXP, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 61.22 | 61.90 | 58.88 | 60.42 | 60.42 | -3.48% | 2,530,535 |
| Apr 3, 2025 | 65.78 | 66.46 | 62.49 | 62.60 | 62.60 | -7.70% | 1,449,756 |
| Apr 2, 2025 | 66.28 | 67.95 | 65.51 | 67.82 | 67.82 | 1.28% | 1,148,154 |
| Apr 1, 2025 | 67.47 | 67.69 | 65.71 | 66.96 | 66.96 | -0.34% | 1,340,087 |
| Mar 31, 2025 | 66.60 | 67.68 | 65.90 | 67.19 | 67.19 | -0.72% | 1,582,161 |
| Mar 28, 2025 | 68.51 | 68.83 | 67.07 | 67.68 | 66.71 | -0.94% | 1,216,729 |
| Mar 27, 2025 | 68.80 | 69.43 | 68.13 | 68.32 | 67.34 | -0.87% | 1,063,103 |
| Mar 26, 2025 | 68.59 | 69.15 | 67.97 | 68.92 | 67.93 | 0.60% | 1,106,661 |
| Mar 25, 2025 | 69.74 | 69.90 | 67.82 | 68.51 | 67.53 | -1.40% | 1,139,135 |
| Mar 24, 2025 | 69.00 | 69.87 | 68.86 | 69.48 | 68.48 | 1.67% | 1,555,378 |
| Mar 21, 2025 | 68.53 | 69.01 | 67.44 | 68.34 | 67.36 | -0.19% | 2,903,247 |
| Mar 20, 2025 | 68.73 | 69.34 | 68.18 | 68.47 | 67.49 | -0.57% | 1,346,525 |
| Mar 19, 2025 | 68.40 | 69.85 | 68.23 | 68.86 | 67.87 | 0.66% | 1,462,708 |
| Mar 18, 2025 | 68.00 | 69.00 | 67.60 | 68.41 | 67.43 | -0.34% | 1,418,693 |
| Mar 17, 2025 | 66.29 | 69.26 | 66.23 | 68.64 | 67.65 | 4.78% | 1,765,124 |
| Mar 14, 2025 | 64.98 | 65.66 | 64.38 | 65.51 | 64.57 | 2.41% | 1,182,503 |
| Mar 13, 2025 | 66.07 | 66.85 | 63.72 | 63.97 | 63.05 | -3.21% | 1,518,948 |
| Mar 12, 2025 | 65.99 | 66.66 | 65.29 | 66.09 | 65.14 | 0.79% | 1,123,132 |
| Mar 11, 2025 | 68.50 | 68.50 | 64.98 | 65.57 | 64.63 | -3.81% | 1,579,388 |
| Mar 10, 2025 | 68.55 | 69.90 | 67.54 | 68.17 | 67.19 | -1.20% | 2,281,807 |
| Mar 7, 2025 | 66.85 | 69.17 | 66.68 | 69.00 | 68.01 | 3.49% | 1,357,768 |
| Mar 6, 2025 | 66.46 | 67.34 | 65.78 | 66.67 | 65.71 | -1.49% | 1,614,286 |
| Mar 5, 2025 | 66.58 | 67.99 | 65.40 | 67.68 | 66.71 | 0.92% | 2,133,943 |
| Mar 4, 2025 | 67.48 | 68.09 | 65.64 | 67.06 | 66.10 | -1.43% | 1,576,835 |
| Mar 3, 2025 | 70.78 | 71.74 | 67.39 | 68.03 | 67.05 | -4.09% | 1,385,481 |
| Feb 28, 2025 | 70.34 | 71.10 | 70.02 | 70.93 | 69.91 | 1.27% | 2,958,392 |
| Feb 27, 2025 | 70.34 | 71.47 | 69.54 | 70.04 | 69.03 | 0.07% | 1,097,419 |
| Feb 26, 2025 | 70.28 | 70.86 | 69.67 | 69.99 | 68.98 | 0.13% | 1,030,767 |
| Feb 25, 2025 | 69.02 | 70.80 | 69.02 | 69.90 | 68.90 | 1.54% | 1,444,978 |
| Feb 24, 2025 | 69.32 | 69.60 | 68.60 | 68.84 | 67.85 | -0.03% | 1,124,110 |
| Feb 21, 2025 | 69.88 | 69.89 | 68.06 | 68.86 | 67.87 | -1.02% | 1,205,159 |
| Feb 20, 2025 | 69.88 | 70.08 | 68.89 | 69.57 | 68.57 | -0.46% | 1,164,031 |
| Feb 19, 2025 | 70.76 | 70.76 | 69.12 | 69.89 | 68.89 | -1.80% | 1,159,031 |
| Feb 18, 2025 | 70.89 | 71.53 | 70.59 | 71.17 | 70.15 | 0.41% | 1,118,310 |
| Feb 14, 2025 | 71.74 | 72.55 | 70.85 | 70.88 | 69.86 | -0.53% | 847,100 |
| Feb 13, 2025 | 70.63 | 71.50 | 70.20 | 71.26 | 70.24 | 1.18% | 901,597 |
| Feb 12, 2025 | 69.85 | 70.61 | 69.40 | 70.43 | 69.42 | -1.57% | 1,049,228 |
| Feb 11, 2025 | 70.05 | 71.73 | 70.00 | 71.55 | 70.52 | 0.60% | 976,675 |
| Feb 10, 2025 | 72.79 | 72.85 | 71.00 | 71.12 | 70.10 | -2.23% | 1,011,102 |
| Feb 7, 2025 | 72.68 | 72.93 | 71.31 | 72.74 | 71.69 | 0.48% | 795,411 |
| Feb 6, 2025 | 73.71 | 73.88 | 71.98 | 72.39 | 71.35 | -0.81% | 1,316,730 |
| Feb 5, 2025 | 72.87 | 73.40 | 70.88 | 72.98 | 71.93 | 0.98% | 1,275,356 |
| Feb 4, 2025 | 71.59 | 72.69 | 70.81 | 72.27 | 71.23 | 0.82% | 959,757 |
| Feb 3, 2025 | 71.10 | 72.62 | 70.32 | 71.68 | 70.65 | -2.00% | 920,156 |
| Jan 31, 2025 | 72.40 | 73.77 | 72.40 | 73.14 | 72.09 | 1.02% | 1,506,225 |
| Jan 30, 2025 | 71.09 | 74.07 | 70.72 | 72.40 | 71.36 | 5.17% | 1,834,383 |
| Jan 29, 2025 | 70.42 | 72.07 | 68.75 | 68.84 | 67.85 | -5.93% | 3,227,960 |
| Jan 28, 2025 | 73.77 | 74.07 | 72.10 | 73.18 | 72.13 | -1.89% | 1,534,953 |
| Jan 27, 2025 | 73.32 | 75.95 | 73.24 | 74.59 | 73.52 | 1.40% | 1,182,107 |
| Jan 24, 2025 | 71.56 | 74.13 | 71.50 | 73.56 | 72.50 | 2.37% | 1,906,155 |