BXP, Inc. (BXP)
NYSE: BXP · Real-Time Price · USD
79.56
+0.14 (0.18%)
Nov 20, 2024, 4:00 PM EST - Market closed
BXP, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 78.88 | 79.74 | 78.72 | 79.56 | 79.56 | 0.18% | 731,630 |
| Nov 19, 2024 | 77.88 | 79.76 | 77.59 | 79.42 | 79.42 | 1.29% | 820,118 |
| Nov 18, 2024 | 78.34 | 78.82 | 77.28 | 78.41 | 78.41 | -0.15% | 1,066,375 |
| Nov 15, 2024 | 79.16 | 79.16 | 77.48 | 78.53 | 78.53 | -1.18% | 1,379,695 |
| Nov 14, 2024 | 79.91 | 80.96 | 79.37 | 79.47 | 79.47 | 0.10% | 1,273,789 |
| Nov 13, 2024 | 80.23 | 80.70 | 78.87 | 79.39 | 79.39 | 0.46% | 1,128,320 |
| Nov 12, 2024 | 81.33 | 82.10 | 78.89 | 79.03 | 79.03 | -3.57% | 1,112,142 |
| Nov 11, 2024 | 83.32 | 83.48 | 81.56 | 81.96 | 81.96 | -1.13% | 962,540 |
| Nov 8, 2024 | 82.74 | 83.13 | 82.03 | 82.90 | 82.90 | 0.34% | 1,280,050 |
| Nov 7, 2024 | 80.26 | 82.87 | 80.21 | 82.62 | 82.62 | 2.06% | 2,028,830 |
| Nov 6, 2024 | 82.84 | 83.95 | 78.27 | 80.95 | 80.95 | -0.53% | 2,451,611 |
| Nov 5, 2024 | 79.83 | 81.85 | 79.70 | 81.38 | 81.38 | 1.31% | 899,482 |
| Nov 4, 2024 | 79.02 | 80.88 | 78.99 | 80.33 | 80.33 | 1.48% | 873,060 |
| Nov 1, 2024 | 81.52 | 81.91 | 78.70 | 79.16 | 79.16 | -1.74% | 1,595,614 |
| Oct 31, 2024 | 81.63 | 82.30 | 80.51 | 80.56 | 80.56 | -2.65% | 1,890,009 |
| Oct 30, 2024 | 85.32 | 85.79 | 81.76 | 82.75 | 82.75 | -3.99% | 2,179,907 |
| Oct 29, 2024 | 87.52 | 88.10 | 86.06 | 86.19 | 86.19 | -1.37% | 1,311,365 |
| Oct 28, 2024 | 87.89 | 88.72 | 87.35 | 87.39 | 87.39 | 0.46% | 977,778 |
| Oct 25, 2024 | 88.00 | 88.11 | 86.70 | 86.99 | 86.99 | -0.70% | 990,175 |
| Oct 24, 2024 | 87.12 | 87.88 | 86.61 | 87.60 | 87.60 | 0.74% | 922,300 |
| Oct 23, 2024 | 87.52 | 88.57 | 86.38 | 86.96 | 86.96 | 0.16% | 1,244,133 |
| Oct 22, 2024 | 86.68 | 87.62 | 86.32 | 86.82 | 86.82 | -0.13% | 765,890 |
| Oct 21, 2024 | 89.39 | 89.75 | 86.83 | 86.93 | 86.93 | -3.11% | 1,303,053 |
| Oct 18, 2024 | 89.01 | 90.11 | 88.08 | 89.72 | 89.72 | 0.90% | 1,058,557 |
| Oct 17, 2024 | 87.04 | 89.12 | 86.71 | 88.92 | 88.92 | 1.74% | 972,141 |
| Oct 16, 2024 | 87.00 | 87.79 | 86.90 | 87.40 | 87.40 | 1.06% | 907,896 |
| Oct 15, 2024 | 84.83 | 87.65 | 84.81 | 86.48 | 86.48 | 2.48% | 1,537,489 |
| Oct 14, 2024 | 82.80 | 84.63 | 82.31 | 84.39 | 84.39 | 1.71% | 763,226 |
| Oct 11, 2024 | 82.49 | 83.21 | 82.36 | 82.97 | 82.97 | 0.90% | 863,391 |
| Oct 10, 2024 | 82.35 | 83.41 | 81.39 | 82.23 | 82.23 | -0.21% | 1,336,281 |
| Oct 9, 2024 | 81.14 | 82.65 | 80.83 | 82.40 | 82.40 | 1.83% | 1,339,601 |
| Oct 8, 2024 | 80.09 | 81.18 | 79.68 | 80.92 | 80.92 | 1.28% | 1,190,261 |
| Oct 7, 2024 | 80.21 | 80.21 | 79.17 | 79.90 | 79.90 | -1.04% | 905,869 |
| Oct 4, 2024 | 80.14 | 81.29 | 79.63 | 80.74 | 80.74 | 1.15% | 950,891 |
| Oct 3, 2024 | 79.79 | 79.87 | 78.95 | 79.82 | 79.82 | -0.40% | 750,994 |
| Oct 2, 2024 | 79.01 | 80.28 | 78.88 | 80.14 | 80.14 | 0.58% | 631,726 |
| Oct 1, 2024 | 80.41 | 80.41 | 78.77 | 79.68 | 79.68 | -0.97% | 640,951 |
| Sep 30, 2024 | 79.59 | 80.83 | 79.31 | 80.46 | 80.46 | -0.38% | 1,212,828 |
| Sep 27, 2024 | 81.21 | 81.46 | 79.90 | 80.77 | 79.80 | 0.64% | 942,099 |
| Sep 26, 2024 | 81.79 | 81.84 | 79.85 | 80.26 | 79.29 | -0.67% | 1,052,663 |
| Sep 25, 2024 | 82.64 | 82.92 | 80.30 | 80.80 | 79.83 | -2.05% | 1,105,649 |
| Sep 24, 2024 | 82.02 | 82.99 | 81.69 | 82.49 | 81.50 | 0.39% | 712,049 |
| Sep 23, 2024 | 81.55 | 82.21 | 81.11 | 82.17 | 81.18 | 1.42% | 891,620 |
| Sep 20, 2024 | 81.85 | 82.09 | 80.80 | 81.02 | 80.05 | -1.57% | 2,453,872 |
| Sep 19, 2024 | 83.14 | 83.85 | 81.78 | 82.31 | 81.32 | 1.25% | 1,694,987 |
| Sep 18, 2024 | 80.91 | 83.38 | 80.40 | 81.29 | 80.31 | 1.09% | 1,436,030 |
| Sep 17, 2024 | 81.65 | 82.42 | 80.13 | 80.41 | 79.44 | -1.34% | 1,301,678 |
| Sep 16, 2024 | 80.25 | 81.74 | 79.31 | 81.50 | 80.52 | 1.80% | 1,016,875 |
| Sep 13, 2024 | 79.54 | 80.58 | 79.18 | 80.06 | 79.10 | 1.84% | 1,209,538 |
| Sep 12, 2024 | 76.50 | 79.10 | 76.32 | 78.61 | 77.66 | 3.04% | 1,435,247 |
| Sep 11, 2024 | 73.82 | 76.37 | 73.23 | 76.29 | 75.37 | 2.39% | 1,332,493 |
| Sep 10, 2024 | 74.52 | 74.74 | 73.07 | 74.51 | 73.61 | 0.28% | 936,354 |
| Sep 9, 2024 | 74.51 | 74.63 | 73.47 | 74.30 | 73.41 | -0.35% | 1,144,512 |
| Sep 6, 2024 | 74.87 | 75.18 | 73.87 | 74.56 | 73.66 | -0.13% | 1,042,852 |
| Sep 5, 2024 | 75.08 | 75.72 | 74.52 | 74.66 | 73.76 | 0.31% | 1,006,881 |
| Sep 4, 2024 | 74.43 | 75.47 | 73.96 | 74.43 | 73.53 | 0.15% | 844,579 |
| Sep 3, 2024 | 74.71 | 75.23 | 73.72 | 74.32 | 73.43 | -1.20% | 1,054,332 |
| Aug 30, 2024 | 75.17 | 75.73 | 74.65 | 75.22 | 74.32 | 1.10% | 1,595,592 |
| Aug 29, 2024 | 74.40 | 74.88 | 73.50 | 74.40 | 73.51 | 0.16% | 835,213 |
| Aug 28, 2024 | 73.92 | 74.52 | 73.72 | 74.28 | 73.39 | 0.11% | 654,754 |
| Aug 27, 2024 | 73.18 | 74.45 | 73.06 | 74.20 | 73.31 | 0.31% | 750,056 |
| Aug 26, 2024 | 73.50 | 74.91 | 73.20 | 73.97 | 73.08 | 1.16% | 1,319,575 |
| Aug 23, 2024 | 71.44 | 74.15 | 71.01 | 73.12 | 72.24 | 3.17% | 1,250,342 |
| Aug 22, 2024 | 70.46 | 71.27 | 69.79 | 70.87 | 70.02 | 0.44% | 839,126 |
| Aug 21, 2024 | 70.42 | 70.74 | 69.55 | 70.56 | 69.71 | 0.54% | 785,121 |
| Aug 20, 2024 | 71.00 | 71.28 | 69.97 | 70.18 | 69.34 | -1.54% | 777,176 |
| Aug 19, 2024 | 69.99 | 71.40 | 69.97 | 71.28 | 70.42 | 1.84% | 823,076 |
| Aug 16, 2024 | 69.60 | 70.52 | 69.01 | 69.99 | 69.15 | 0.52% | 762,734 |
| Aug 15, 2024 | 69.41 | 70.63 | 68.76 | 69.63 | 68.79 | 1.61% | 1,073,934 |
| Aug 14, 2024 | 69.12 | 69.42 | 68.31 | 68.53 | 67.71 | -0.45% | 668,547 |
| Aug 13, 2024 | 67.96 | 68.91 | 67.33 | 68.84 | 68.01 | 2.44% | 577,619 |
| Aug 12, 2024 | 68.40 | 68.61 | 66.62 | 67.20 | 66.39 | -2.07% | 712,661 |
| Aug 9, 2024 | 68.92 | 69.05 | 67.58 | 68.62 | 67.79 | -0.19% | 634,995 |
| Aug 8, 2024 | 68.12 | 68.89 | 67.56 | 68.75 | 67.92 | 1.78% | 1,041,813 |
| Aug 7, 2024 | 69.44 | 70.07 | 67.11 | 67.55 | 66.74 | -1.17% | 1,605,006 |
| Aug 6, 2024 | 66.50 | 69.92 | 65.70 | 68.35 | 67.53 | 4.11% | 1,644,293 |
| Aug 5, 2024 | 63.84 | 67.02 | 62.49 | 65.65 | 64.86 | -1.91% | 1,960,891 |
| Aug 2, 2024 | 68.71 | 68.78 | 65.47 | 66.93 | 66.13 | -4.78% | 1,596,157 |
| Aug 1, 2024 | 72.37 | 73.10 | 69.51 | 70.29 | 69.44 | -1.43% | 1,478,301 |
| Jul 31, 2024 | 71.63 | 73.37 | 69.00 | 71.31 | 70.45 | -1.82% | 3,384,373 |
| Jul 30, 2024 | 71.88 | 72.85 | 70.04 | 72.63 | 71.76 | 1.79% | 1,752,773 |
| Jul 29, 2024 | 70.73 | 71.65 | 70.01 | 71.35 | 70.49 | 1.21% | 1,271,114 |
| Jul 26, 2024 | 68.72 | 70.56 | 68.64 | 70.50 | 69.65 | 3.81% | 914,271 |
| Jul 25, 2024 | 67.13 | 69.37 | 66.92 | 67.91 | 67.09 | 1.33% | 776,342 |
| Jul 24, 2024 | 68.95 | 70.20 | 66.93 | 67.02 | 66.21 | -3.12% | 958,936 |
| Jul 23, 2024 | 67.51 | 69.70 | 67.21 | 69.18 | 68.35 | 1.93% | 918,607 |
| Jul 22, 2024 | 66.76 | 67.92 | 66.07 | 67.87 | 67.05 | 1.66% | 718,374 |
| Jul 19, 2024 | 67.29 | 67.56 | 66.07 | 66.76 | 65.96 | -0.70% | 793,978 |
| Jul 18, 2024 | 68.18 | 70.50 | 66.59 | 67.23 | 66.42 | -1.93% | 1,429,135 |
| Jul 17, 2024 | 68.96 | 70.04 | 68.28 | 68.55 | 67.73 | -1.15% | 1,184,830 |
| Jul 16, 2024 | 68.91 | 69.69 | 68.38 | 69.35 | 68.52 | 1.40% | 1,688,695 |
| Jul 15, 2024 | 68.35 | 69.04 | 67.59 | 68.39 | 67.57 | 0.93% | 1,368,860 |
| Jul 12, 2024 | 66.20 | 68.16 | 66.18 | 67.76 | 66.95 | 3.88% | 1,768,932 |
| Jul 11, 2024 | 63.60 | 65.52 | 63.13 | 65.23 | 64.45 | 5.50% | 2,619,621 |
| Jul 10, 2024 | 61.62 | 62.02 | 61.12 | 61.83 | 61.09 | 0.93% | 890,550 |
| Jul 9, 2024 | 60.63 | 61.38 | 59.71 | 61.26 | 60.52 | 0.84% | 1,087,678 |
| Jul 8, 2024 | 60.66 | 60.92 | 60.14 | 60.75 | 60.02 | 0.75% | 1,026,998 |
| Jul 5, 2024 | 61.32 | 61.81 | 59.93 | 60.30 | 59.57 | -1.92% | 1,445,565 |
| Jul 3, 2024 | 61.80 | 62.25 | 61.11 | 61.48 | 60.74 | -0.11% | 743,443 |
| Jul 2, 2024 | 60.64 | 61.59 | 60.20 | 61.55 | 60.81 | 1.42% | 1,010,295 |