BXP, Inc. (BXP)
NYSE: BXP · Real-Time Price · USD
67.84
+0.86 (1.28%)
At close: May 16, 2025, 4:00 PM
67.84
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT
BXP, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 67.06 | 67.94 | 66.52 | 67.84 | 67.84 | 1.28% | 1,103,305 |
| May 15, 2025 | 66.11 | 67.02 | 65.81 | 66.98 | 66.98 | 1.32% | 923,197 |
| May 14, 2025 | 65.84 | 66.81 | 65.37 | 66.11 | 66.11 | 0.11% | 2,143,498 |
| May 13, 2025 | 66.94 | 67.11 | 65.48 | 66.04 | 66.04 | -0.84% | 1,215,795 |
| May 12, 2025 | 66.13 | 67.15 | 65.96 | 66.60 | 66.60 | 3.72% | 1,216,094 |
| May 9, 2025 | 63.72 | 64.42 | 63.29 | 64.21 | 64.21 | 1.05% | 1,105,282 |
| May 8, 2025 | 64.41 | 64.67 | 63.47 | 63.54 | 63.54 | -0.80% | 1,402,806 |
| May 7, 2025 | 64.45 | 65.12 | 63.93 | 64.05 | 64.05 | 0.11% | 1,337,091 |
| May 6, 2025 | 64.35 | 64.87 | 63.71 | 63.98 | 63.98 | -1.17% | 1,038,423 |
| May 5, 2025 | 64.52 | 65.57 | 64.36 | 64.74 | 64.74 | -0.48% | 691,820 |
| May 2, 2025 | 65.36 | 66.10 | 64.46 | 65.05 | 65.05 | 1.20% | 1,254,801 |
| May 1, 2025 | 64.43 | 65.28 | 63.20 | 64.28 | 64.28 | 0.86% | 1,244,125 |
| Apr 30, 2025 | 62.12 | 64.21 | 60.78 | 63.73 | 63.73 | -2.13% | 3,881,227 |
| Apr 29, 2025 | 65.95 | 66.26 | 63.90 | 65.12 | 65.12 | -1.69% | 2,443,220 |
| Apr 28, 2025 | 65.50 | 66.77 | 65.32 | 66.24 | 66.24 | 0.59% | 1,330,964 |
| Apr 25, 2025 | 65.71 | 66.04 | 65.32 | 65.85 | 65.85 | -0.27% | 770,198 |
| Apr 24, 2025 | 65.28 | 66.29 | 65.08 | 66.03 | 66.03 | 1.13% | 1,004,147 |
| Apr 23, 2025 | 65.64 | 67.46 | 65.01 | 65.29 | 65.29 | 2.13% | 1,742,533 |
| Apr 22, 2025 | 63.74 | 64.33 | 62.94 | 63.93 | 63.93 | 2.17% | 1,588,174 |
| Apr 21, 2025 | 62.87 | 63.26 | 61.58 | 62.57 | 62.57 | -2.05% | 1,388,564 |
| Apr 17, 2025 | 63.47 | 64.81 | 63.37 | 63.88 | 63.88 | 1.28% | 1,413,450 |
| Apr 16, 2025 | 63.59 | 64.11 | 62.48 | 63.07 | 63.07 | -0.82% | 1,412,175 |
| Apr 15, 2025 | 62.74 | 63.84 | 62.40 | 63.59 | 63.59 | 1.19% | 1,486,629 |
| Apr 14, 2025 | 61.99 | 63.36 | 61.27 | 62.84 | 62.84 | 3.63% | 1,903,332 |
| Apr 11, 2025 | 59.07 | 60.79 | 57.55 | 60.64 | 60.64 | 1.64% | 1,907,234 |
| Apr 10, 2025 | 59.80 | 60.17 | 56.87 | 59.66 | 59.66 | -3.13% | 2,200,456 |
| Apr 9, 2025 | 55.80 | 61.97 | 54.22 | 61.59 | 61.59 | 8.32% | 2,482,743 |
| Apr 8, 2025 | 59.96 | 61.37 | 55.97 | 56.86 | 56.86 | -2.79% | 1,984,210 |
| Apr 7, 2025 | 58.86 | 62.02 | 56.44 | 58.49 | 58.49 | -3.19% | 2,276,607 |
| Apr 4, 2025 | 61.22 | 61.90 | 58.88 | 60.42 | 60.42 | -3.48% | 2,530,813 |
| 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 |