BXP, Inc. (BXP)
NYSE: BXP · Real-Time Price · USD
73.03
-0.74 (-1.00%)
Oct 8, 2025, 4:00 PM EDT - Market closed
BXP, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 73.88 | 73.95 | 72.84 | 73.03 | 73.03 | -1.00% | 2,138,705 |
| 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 |
| Aug 26, 2025 | 69.64 | 70.23 | 69.09 | 69.48 | 68.83 | -0.29% | 2,430,086 |
| Aug 25, 2025 | 69.15 | 69.98 | 68.74 | 69.68 | 69.03 | 0.45% | 1,128,441 |
| Aug 22, 2025 | 66.63 | 69.86 | 66.56 | 69.37 | 68.72 | 4.44% | 1,286,898 |
| Aug 21, 2025 | 65.85 | 66.52 | 65.62 | 66.42 | 65.80 | -0.02% | 1,031,030 |
| Aug 20, 2025 | 67.00 | 67.20 | 66.07 | 66.43 | 65.81 | -0.66% | 1,188,487 |
| Aug 19, 2025 | 65.60 | 66.90 | 65.44 | 66.87 | 66.25 | 2.62% | 1,306,462 |
| Aug 18, 2025 | 65.66 | 65.95 | 64.96 | 65.16 | 64.55 | -0.43% | 1,156,022 |
| Aug 15, 2025 | 65.45 | 65.68 | 64.55 | 65.44 | 64.83 | 0.35% | 937,218 |
| Aug 14, 2025 | 64.61 | 65.45 | 63.96 | 65.21 | 64.60 | -0.44% | 1,105,626 |
| Aug 13, 2025 | 63.72 | 65.71 | 63.67 | 65.50 | 64.89 | 2.87% | 1,183,318 |
| Aug 12, 2025 | 62.83 | 63.68 | 62.24 | 63.67 | 63.08 | 2.51% | 2,294,290 |
| Aug 11, 2025 | 63.00 | 63.78 | 61.99 | 62.11 | 61.53 | -1.80% | 1,535,094 |
| Aug 8, 2025 | 65.55 | 65.92 | 63.03 | 63.25 | 62.66 | -3.71% | 2,107,620 |
| Aug 7, 2025 | 66.47 | 66.55 | 65.20 | 65.69 | 65.08 | -0.50% | 1,255,128 |
| Aug 6, 2025 | 66.25 | 66.44 | 65.61 | 66.02 | 65.40 | -0.12% | 1,537,490 |
| Aug 5, 2025 | 65.89 | 66.55 | 65.14 | 66.10 | 65.48 | 0.55% | 2,195,178 |
| Aug 4, 2025 | 64.83 | 66.18 | 64.46 | 65.74 | 65.13 | 1.73% | 2,056,325 |
| Aug 1, 2025 | 66.35 | 66.35 | 63.27 | 64.62 | 64.02 | -1.24% | 2,711,945 |
| Jul 31, 2025 | 65.83 | 66.79 | 65.30 | 65.43 | 64.82 | -1.51% | 4,179,681 |
| Jul 30, 2025 | 69.77 | 70.40 | 65.69 | 66.43 | 65.81 | -5.68% | 3,158,484 |