BXP, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2025	67.48	68.09	65.64	67.06	67.06	-1.43%	1,576,835
Mar 3, 2025	70.78	71.74	67.39	68.03	68.03	-4.09%	1,385,481
Feb 28, 2025	70.34	71.10	70.02	70.93	70.93	1.27%	2,958,392
Feb 27, 2025	70.34	71.47	69.54	70.04	70.04	0.07%	1,097,419
Feb 26, 2025	70.28	70.86	69.67	69.99	69.99	0.13%	1,030,767
Feb 25, 2025	69.02	70.80	69.02	69.90	69.90	1.54%	1,444,978
Feb 24, 2025	69.32	69.60	68.60	68.84	68.84	-0.03%	1,124,110
Feb 21, 2025	69.88	69.89	68.06	68.86	68.86	-1.02%	1,205,159
Feb 20, 2025	69.88	70.08	68.89	69.57	69.57	-0.46%	1,164,031
Feb 19, 2025	70.76	70.76	69.12	69.89	69.89	-1.80%	1,159,031
Feb 18, 2025	70.89	71.53	70.59	71.17	71.17	0.41%	1,118,310
Feb 14, 2025	71.74	72.55	70.85	70.88	70.88	-0.53%	847,100
Feb 13, 2025	70.63	71.50	70.20	71.26	71.26	1.18%	901,597
Feb 12, 2025	69.85	70.61	69.40	70.43	70.43	-1.57%	1,049,228
Feb 11, 2025	70.05	71.73	70.00	71.55	71.55	0.60%	976,675
Feb 10, 2025	72.79	72.85	71.00	71.12	71.12	-2.23%	1,011,102
Feb 7, 2025	72.68	72.93	71.31	72.74	72.74	0.48%	795,411
Feb 6, 2025	73.71	73.88	71.98	72.39	72.39	-0.81%	1,316,730
Feb 5, 2025	72.87	73.40	70.88	72.98	72.98	0.98%	1,275,356
Feb 4, 2025	71.59	72.69	70.81	72.27	72.27	0.82%	959,757
Feb 3, 2025	71.10	72.62	70.32	71.68	71.68	-2.00%	920,156
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