BXP, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	72.40	73.77	72.40	73.14	73.14	1.02%	1,506,225
Jan 30, 2025	71.09	74.07	70.72	72.40	72.40	5.17%	1,834,383
Jan 29, 2025	70.42	72.07	68.75	68.84	68.84	-5.93%	3,227,960
Jan 28, 2025	73.77	74.07	72.10	73.18	73.18	-1.89%	1,534,953
Jan 27, 2025	73.32	75.95	73.24	74.59	74.59	1.40%	1,182,107
Jan 24, 2025	71.56	74.13	71.50	73.56	73.56	2.37%	1,906,155
Jan 23, 2025	72.72	72.84	70.59	71.86	71.86	-1.20%	1,074,549
Jan 22, 2025	73.53	73.68	72.71	72.73	72.73	-1.77%	740,590
Jan 21, 2025	73.62	74.52	73.45	74.04	74.04	1.16%	961,520
Jan 17, 2025	73.00	73.93	72.60	73.19	73.19	1.04%	1,086,611
Jan 16, 2025	71.98	72.67	71.59	72.44	72.44	0.61%	575,263
Jan 15, 2025	72.79	73.04	71.87	72.00	72.00	2.43%	1,422,453
Jan 14, 2025	69.68	70.77	69.54	70.29	70.29	1.40%	1,148,768
Jan 13, 2025	67.98	69.51	67.71	69.32	69.32	1.72%	1,387,468
Jan 10, 2025	68.21	69.11	67.39	68.15	68.15	-2.55%	1,886,375
Jan 8, 2025	70.10	70.59	68.75	69.93	69.93	-0.57%	1,199,920
Jan 7, 2025	72.17	73.02	70.21	70.33	70.33	-2.31%	1,448,062
Jan 6, 2025	74.60	74.81	71.90	71.99	71.99	-3.90%	1,227,695
Jan 3, 2025	73.93	75.03	73.70	74.91	74.91	1.64%	747,768
Jan 2, 2025	73.74	75.12	73.26	73.70	73.70	-0.89%	936,021
Dec 31, 2024	73.63	75.11	73.59	74.36	74.36	0.26%	980,746
Dec 30, 2024	73.97	74.50	72.87	74.17	73.21	-0.59%	616,460
Dec 27, 2024	75.39	76.39	74.45	74.61	73.64	-2.13%	593,289
Dec 26, 2024	75.81	76.88	75.22	76.23	75.24	0.13%	677,606
Dec 24, 2024	75.44	76.16	75.07	76.13	75.14	0.69%	246,484
Dec 23, 2024	74.19	75.94	73.94	75.61	74.63	1.30%	1,287,872
Dec 20, 2024	73.53	76.07	73.33	74.64	73.67	1.79%	3,032,229
Dec 19, 2024	74.59	75.09	72.70	73.33	72.38	-1.21%	1,745,747
Dec 18, 2024	80.34	80.81	73.96	74.23	73.26	-7.63%	1,598,447
Dec 17, 2024	79.88	80.76	79.74	80.36	79.32	-0.26%	893,444
Dec 16, 2024	79.53	81.59	79.53	80.57	79.52	0.80%	1,267,888
Dec 13, 2024	79.52	80.11	78.66	79.93	78.89	-0.01%	679,908
Dec 12, 2024	79.89	81.00	79.65	79.94	78.90	-0.06%	815,649
Dec 11, 2024	81.78	81.96	79.46	79.99	78.95	-1.48%	1,741,802
Dec 10, 2024	83.01	83.11	80.50	81.19	80.13	-2.19%	1,108,498
Dec 9, 2024	80.60	83.29	80.60	83.01	81.93	3.32%	1,164,461
Dec 6, 2024	79.73	80.50	79.11	80.34	79.30	1.40%	854,236
Dec 5, 2024	79.57	80.00	78.72	79.23	78.20	-0.68%	803,808
Dec 4, 2024	80.18	80.52	79.38	79.77	78.73	-0.47%	866,331
Dec 3, 2024	80.99	81.12	79.69	80.15	79.11	-0.90%	762,196
Dec 2, 2024	81.97	82.20	80.29	80.88	79.83	-1.35%	1,054,057
Nov 29, 2024	83.00	83.81	81.79	81.99	80.92	-1.05%	957,531
Nov 27, 2024	83.87	84.75	82.61	82.86	81.78	-0.43%	899,069
Nov 26, 2024	81.73	83.51	81.10	83.22	82.14	1.34%	968,338
Nov 25, 2024	81.54	82.26	80.94	82.12	81.05	1.81%	3,005,859
Nov 22, 2024	80.95	81.85	80.42	80.66	79.61	-0.14%	1,326,432
Nov 21, 2024	80.00	81.68	79.65	80.77	79.72	1.52%	792,410
Nov 20, 2024	78.88	79.74	78.72	79.56	78.53	0.18%	731,630
Nov 19, 2024	77.88	79.76	77.59	79.42	78.39	1.29%	820,118
Nov 18, 2024	78.34	78.82	77.28	78.41	77.39	-0.15%	1,066,375
Nov 15, 2024	79.16	79.16	77.48	78.53	77.51	-1.18%	1,379,695
Nov 14, 2024	79.91	80.96	79.37	79.47	78.44	0.10%	1,273,789
Nov 13, 2024	80.23	80.70	78.87	79.39	78.36	0.46%	1,128,320
Nov 12, 2024	81.33	82.10	78.89	79.03	78.00	-3.57%	1,112,142
Nov 11, 2024	83.32	83.48	81.56	81.96	80.89	-1.13%	962,540
Nov 8, 2024	82.74	83.13	82.03	82.90	81.82	0.34%	1,280,050
Nov 7, 2024	80.26	82.87	80.21	82.62	81.55	2.06%	2,028,830
Nov 6, 2024	82.84	83.95	78.27	80.95	79.90	-0.53%	2,451,611
Nov 5, 2024	79.83	81.85	79.70	81.38	80.32	1.31%	899,482
Nov 4, 2024	79.02	80.88	78.99	80.33	79.29	1.48%	873,060
Nov 1, 2024	81.52	81.91	78.70	79.16	78.13	-1.74%	1,595,614
Oct 31, 2024	81.63	82.30	80.51	80.56	79.51	-2.65%	1,890,009
Oct 30, 2024	85.32	85.79	81.76	82.75	81.67	-3.99%	2,179,907
Oct 29, 2024	87.52	88.10	86.06	86.19	85.07	-1.37%	1,311,365
Oct 28, 2024	87.89	88.72	87.35	87.39	86.25	0.46%	977,778
Oct 25, 2024	88.00	88.11	86.70	86.99	85.86	-0.70%	990,175
Oct 24, 2024	87.12	87.88	86.61	87.60	86.46	0.74%	922,300
Oct 23, 2024	87.52	88.57	86.38	86.96	85.83	0.16%	1,244,133
Oct 22, 2024	86.68	87.62	86.32	86.82	85.69	-0.13%	765,890
Oct 21, 2024	89.39	89.75	86.83	86.93	85.80	-3.11%	1,303,053
Oct 18, 2024	89.01	90.11	88.08	89.72	88.55	0.90%	1,058,557
Oct 17, 2024	87.04	89.12	86.71	88.92	87.76	1.74%	972,141
Oct 16, 2024	87.00	87.79	86.90	87.40	86.26	1.06%	907,896
Oct 15, 2024	84.83	87.65	84.81	86.48	85.36	2.48%	1,537,489
Oct 14, 2024	82.80	84.63	82.31	84.39	83.29	1.71%	763,226
Oct 11, 2024	82.49	83.21	82.36	82.97	81.89	0.90%	863,391
Oct 10, 2024	82.35	83.41	81.39	82.23	81.16	-0.21%	1,336,281
Oct 9, 2024	81.14	82.65	80.83	82.40	81.33	1.83%	1,339,601
Oct 8, 2024	80.09	81.18	79.68	80.92	79.87	1.28%	1,190,261
Oct 7, 2024	80.21	80.21	79.17	79.90	78.86	-1.04%	905,869
Oct 4, 2024	80.14	81.29	79.63	80.74	79.69	1.15%	950,891
Oct 3, 2024	79.79	79.87	78.95	79.82	78.78	-0.40%	750,994
Oct 2, 2024	79.01	80.28	78.88	80.14	79.10	0.58%	631,726
Oct 1, 2024	80.41	80.41	78.77	79.68	78.64	-0.97%	640,951
Sep 30, 2024	79.59	80.83	79.31	80.46	79.41	-0.38%	1,212,828
Sep 27, 2024	81.21	81.46	79.90	80.77	78.76	0.64%	942,099
Sep 26, 2024	81.79	81.84	79.85	80.26	78.26	-0.67%	1,052,663
Sep 25, 2024	82.64	82.92	80.30	80.80	78.79	-2.05%	1,105,649
Sep 24, 2024	82.02	82.99	81.69	82.49	80.44	0.39%	712,049
Sep 23, 2024	81.55	82.21	81.11	82.17	80.13	1.42%	891,620
Sep 20, 2024	81.85	82.09	80.80	81.02	79.00	-1.57%	2,453,872
Sep 19, 2024	83.14	83.85	81.78	82.31	80.26	1.25%	1,694,987
Sep 18, 2024	80.91	83.38	80.40	81.29	79.27	1.09%	1,436,030
Sep 17, 2024	81.65	82.42	80.13	80.41	78.41	-1.34%	1,301,678
Sep 16, 2024	80.25	81.74	79.31	81.50	79.47	1.80%	1,016,875
Sep 13, 2024	79.54	80.58	79.18	80.06	78.07	1.84%	1,209,538
Sep 12, 2024	76.50	79.10	76.32	78.61	76.65	3.04%	1,435,247
Sep 11, 2024	73.82	76.37	73.23	76.29	74.39	2.39%	1,332,493
Sep 10, 2024	74.52	74.74	73.07	74.51	72.66	0.28%	936,354
Sep 9, 2024	74.51	74.63	73.47	74.30	72.45	-0.35%	1,144,512