BXP, Inc. (BXP)
NYSE: BXP · Real-Time Price · USD
69.31
-0.06 (-0.09%)
Nov 6, 2025, 11:59 AM EST - Market open
BXP, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 69.72 | 69.80 | 68.01 | 69.37 | 69.37 | -0.52% | 1,534,424 |
| Nov 4, 2025 | 69.88 | 70.86 | 69.50 | 69.73 | 69.73 | -1.25% | 1,702,298 |
| Nov 3, 2025 | 70.26 | 70.87 | 69.43 | 70.61 | 70.61 | -0.81% | 1,369,016 |
| Oct 31, 2025 | 70.14 | 71.46 | 69.83 | 71.19 | 71.19 | 1.08% | 2,345,103 |
| Oct 30, 2025 | 70.83 | 71.75 | 69.75 | 70.43 | 70.43 | 0.10% | 2,219,159 |
| Oct 29, 2025 | 73.05 | 73.87 | 69.98 | 70.36 | 70.36 | -5.03% | 3,187,171 |
| Oct 28, 2025 | 74.75 | 74.77 | 73.44 | 74.09 | 74.09 | -0.59% | 1,913,079 |
| Oct 27, 2025 | 73.90 | 74.66 | 73.51 | 74.53 | 74.53 | 0.47% | 1,586,080 |
| Oct 24, 2025 | 74.33 | 74.96 | 73.96 | 74.18 | 74.18 | 0.61% | 1,350,369 |
| Oct 23, 2025 | 73.38 | 74.03 | 72.17 | 73.73 | 73.73 | 0.72% | 1,333,928 |
| Oct 22, 2025 | 72.20 | 73.32 | 71.95 | 73.20 | 73.20 | 1.71% | 1,505,331 |
| Oct 21, 2025 | 70.67 | 72.32 | 70.53 | 71.97 | 71.97 | 1.84% | 1,938,540 |
| Oct 20, 2025 | 71.31 | 71.85 | 70.63 | 70.67 | 70.67 | -0.55% | 905,863 |
| Oct 17, 2025 | 70.67 | 71.37 | 70.11 | 71.06 | 71.06 | 0.95% | 1,403,923 |
| Oct 16, 2025 | 71.80 | 72.09 | 70.00 | 70.39 | 70.39 | -1.87% | 2,236,964 |
| Oct 15, 2025 | 70.68 | 72.64 | 70.53 | 71.73 | 71.73 | 1.70% | 2,067,355 |
| Oct 14, 2025 | 69.58 | 70.59 | 69.44 | 70.53 | 70.53 | 0.61% | 2,539,940 |
| Oct 13, 2025 | 70.43 | 70.81 | 69.78 | 70.10 | 70.10 | 0.88% | 1,847,652 |
| Oct 10, 2025 | 71.68 | 71.86 | 69.41 | 69.49 | 69.49 | -2.74% | 1,541,847 |
| Oct 9, 2025 | 73.04 | 73.11 | 71.26 | 71.45 | 71.45 | -2.16% | 1,309,936 |
| Oct 8, 2025 | 73.88 | 73.95 | 72.84 | 73.03 | 73.03 | -1.00% | 2,479,304 |
| Oct 7, 2025 | 74.90 | 75.02 | 73.57 | 73.77 | 73.77 | -1.13% | 2,118,664 |
| Oct 6, 2025 | 75.40 | 75.94 | 74.52 | 74.61 | 74.61 | -1.32% | 1,015,817 |
| Oct 3, 2025 | 76.13 | 76.37 | 75.38 | 75.61 | 75.61 | - | 1,509,917 |
| Oct 2, 2025 | 76.37 | 76.37 | 74.74 | 75.61 | 75.61 | -0.93% | 1,465,692 |
| Oct 1, 2025 | 74.99 | 76.37 | 74.01 | 76.32 | 76.32 | 2.66% | 1,843,999 |
| Sep 30, 2025 | 74.85 | 75.20 | 73.02 | 74.34 | 74.34 | -1.37% | 2,480,928 |
| Sep 29, 2025 | 75.53 | 75.66 | 74.31 | 75.37 | 74.67 | 0.74% | 1,982,756 |
| Sep 26, 2025 | 75.36 | 75.54 | 74.01 | 74.82 | 74.12 | -0.72% | 2,563,256 |
| Sep 25, 2025 | 74.80 | 75.49 | 73.74 | 75.36 | 74.66 | -0.13% | 5,472,226 |
| Sep 24, 2025 | 75.25 | 76.24 | 74.85 | 75.46 | 74.76 | -0.96% | 2,856,419 |
| Sep 23, 2025 | 76.05 | 77.27 | 75.87 | 76.19 | 75.48 | 0.73% | 1,105,253 |
| Sep 22, 2025 | 75.63 | 76.39 | 75.03 | 75.64 | 74.93 | -1.05% | 1,454,009 |
| Sep 19, 2025 | 78.03 | 78.23 | 76.11 | 76.44 | 75.73 | -1.68% | 6,244,849 |
| Sep 18, 2025 | 76.46 | 78.18 | 76.24 | 77.75 | 77.03 | 1.73% | 1,479,997 |
| Sep 17, 2025 | 78.94 | 79.33 | 76.34 | 76.43 | 75.72 | -3.17% | 1,667,689 |
| Sep 16, 2025 | 77.95 | 79.22 | 77.66 | 78.93 | 78.19 | 1.44% | 2,682,944 |
| Sep 15, 2025 | 77.69 | 77.94 | 76.28 | 77.81 | 77.08 | 0.82% | 2,099,906 |
| Sep 12, 2025 | 76.27 | 77.92 | 76.05 | 77.18 | 76.46 | 1.25% | 2,141,897 |
| Sep 11, 2025 | 73.96 | 76.60 | 73.64 | 76.23 | 75.52 | 3.19% | 1,508,323 |
| Sep 10, 2025 | 71.19 | 74.33 | 71.19 | 73.87 | 73.18 | 2.03% | 2,389,085 |
| Sep 9, 2025 | 75.00 | 75.00 | 72.01 | 72.40 | 71.73 | -4.47% | 3,222,929 |
| Sep 8, 2025 | 75.00 | 76.11 | 73.32 | 75.79 | 75.08 | -1.35% | 3,498,775 |
| Sep 5, 2025 | 76.04 | 77.42 | 75.68 | 76.83 | 76.11 | 2.05% | 2,049,917 |
| Sep 4, 2025 | 74.21 | 75.61 | 73.89 | 75.29 | 74.59 | 2.05% | 2,322,187 |
| Sep 3, 2025 | 72.17 | 73.90 | 72.08 | 73.78 | 73.09 | 1.91% | 1,202,472 |
| Sep 2, 2025 | 71.52 | 72.61 | 71.18 | 72.40 | 71.73 | -0.15% | 1,486,008 |
| Aug 29, 2025 | 71.58 | 72.65 | 71.51 | 72.51 | 71.83 | 1.17% | 1,088,049 |
| Aug 28, 2025 | 71.29 | 71.82 | 70.34 | 71.67 | 71.00 | 0.87% | 1,303,762 |
| Aug 27, 2025 | 69.48 | 71.20 | 69.35 | 71.05 | 70.39 | 2.26% | 1,120,602 |