BXP, Inc. (BXP)
NYSE: BXP · Real-Time Price · USD
71.05
+1.57 (2.26%)
At close: Aug 27, 2025, 4:00 PM
70.22
-0.83 (-1.17%)
After-hours: Aug 27, 2025, 7:52 PM EDT
BXP, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 69.48 | 71.20 | 69.35 | 71.05 | 71.05 | 2.26% | 1,120,602 |
| Aug 26, 2025 | 69.64 | 70.23 | 69.09 | 69.48 | 69.48 | -0.29% | 2,430,086 |
| Aug 25, 2025 | 69.15 | 69.98 | 68.74 | 69.68 | 69.68 | 0.45% | 1,128,441 |
| Aug 22, 2025 | 66.63 | 69.86 | 66.56 | 69.37 | 69.37 | 4.44% | 1,286,898 |
| Aug 21, 2025 | 65.85 | 66.52 | 65.62 | 66.42 | 66.42 | -0.02% | 1,031,030 |
| Aug 20, 2025 | 67.00 | 67.20 | 66.07 | 66.43 | 66.43 | -0.66% | 1,188,487 |
| Aug 19, 2025 | 65.60 | 66.90 | 65.44 | 66.87 | 66.87 | 2.62% | 1,306,462 |
| Aug 18, 2025 | 65.66 | 65.95 | 64.96 | 65.16 | 65.16 | -0.43% | 1,156,022 |
| Aug 15, 2025 | 65.45 | 65.68 | 64.55 | 65.44 | 65.44 | 0.35% | 937,218 |
| Aug 14, 2025 | 64.61 | 65.45 | 63.96 | 65.21 | 65.21 | -0.44% | 1,105,626 |
| Aug 13, 2025 | 63.72 | 65.71 | 63.67 | 65.50 | 65.50 | 2.87% | 1,183,318 |
| Aug 12, 2025 | 62.83 | 63.68 | 62.24 | 63.67 | 63.67 | 2.51% | 2,294,290 |
| Aug 11, 2025 | 63.00 | 63.78 | 61.99 | 62.11 | 62.11 | -1.80% | 1,535,094 |
| Aug 8, 2025 | 65.55 | 65.92 | 63.03 | 63.25 | 63.25 | -3.71% | 2,107,620 |
| Aug 7, 2025 | 66.47 | 66.55 | 65.20 | 65.69 | 65.69 | -0.50% | 1,255,128 |
| Aug 6, 2025 | 66.25 | 66.44 | 65.61 | 66.02 | 66.02 | -0.12% | 1,537,490 |
| Aug 5, 2025 | 65.89 | 66.55 | 65.14 | 66.10 | 66.10 | 0.55% | 2,195,178 |
| Aug 4, 2025 | 64.83 | 66.18 | 64.46 | 65.74 | 65.74 | 1.73% | 2,056,325 |
| Aug 1, 2025 | 66.35 | 66.35 | 63.27 | 64.62 | 64.62 | -1.24% | 2,711,945 |
| Jul 31, 2025 | 65.83 | 66.79 | 65.30 | 65.43 | 65.43 | -1.51% | 4,179,681 |
| Jul 30, 2025 | 69.77 | 70.40 | 65.69 | 66.43 | 66.43 | -5.68% | 3,158,484 |
| Jul 29, 2025 | 69.82 | 70.69 | 69.37 | 70.43 | 70.43 | 1.19% | 2,059,164 |
| Jul 28, 2025 | 71.53 | 71.62 | 69.51 | 69.60 | 69.60 | -3.06% | 1,287,202 |
| Jul 25, 2025 | 70.95 | 72.05 | 70.56 | 71.80 | 71.80 | 1.50% | 1,540,335 |
| Jul 24, 2025 | 70.85 | 71.44 | 70.45 | 70.74 | 70.74 | -1.05% | 1,175,102 |
| Jul 23, 2025 | 71.48 | 72.04 | 70.91 | 71.49 | 71.49 | 0.52% | 1,055,813 |
| Jul 22, 2025 | 69.40 | 71.26 | 69.16 | 71.12 | 71.12 | 3.06% | 848,734 |
| Jul 21, 2025 | 69.45 | 69.70 | 68.72 | 69.01 | 69.01 | 0.09% | 873,918 |
| Jul 18, 2025 | 69.38 | 69.56 | 68.80 | 68.95 | 68.95 | -0.12% | 1,369,037 |
| Jul 17, 2025 | 69.97 | 70.23 | 68.32 | 69.03 | 69.03 | -1.53% | 1,366,507 |
| Jul 16, 2025 | 70.22 | 71.13 | 69.22 | 70.10 | 70.10 | 0.26% | 1,654,430 |
| Jul 15, 2025 | 71.55 | 71.66 | 69.87 | 69.92 | 69.92 | -1.84% | 1,042,139 |
| Jul 14, 2025 | 70.74 | 71.70 | 70.72 | 71.23 | 71.23 | 0.65% | 1,605,751 |
| Jul 11, 2025 | 69.28 | 71.04 | 69.28 | 70.77 | 70.77 | 0.70% | 1,490,529 |
| Jul 10, 2025 | 68.97 | 70.59 | 68.87 | 70.28 | 70.28 | 1.81% | 1,400,867 |
| Jul 9, 2025 | 68.57 | 69.68 | 68.55 | 69.03 | 69.03 | 1.07% | 1,479,836 |
| Jul 8, 2025 | 67.17 | 68.65 | 66.95 | 68.30 | 68.30 | 1.44% | 1,149,863 |
| Jul 7, 2025 | 68.50 | 68.58 | 66.98 | 67.33 | 67.33 | -2.18% | 1,560,594 |
| Jul 3, 2025 | 67.92 | 69.21 | 67.92 | 68.83 | 68.83 | 0.82% | 774,253 |
| Jul 2, 2025 | 68.01 | 68.51 | 67.46 | 68.27 | 68.27 | 0.22% | 1,222,220 |
| Jul 1, 2025 | 66.93 | 69.90 | 66.50 | 68.12 | 68.12 | 0.96% | 1,392,874 |
| Jun 30, 2025 | 67.76 | 67.96 | 66.67 | 67.47 | 67.47 | -1.65% | 1,473,071 |
| Jun 27, 2025 | 68.32 | 69.23 | 67.88 | 68.60 | 67.62 | 1.24% | 1,996,949 |
| Jun 26, 2025 | 67.25 | 67.89 | 66.74 | 67.76 | 66.79 | 1.68% | 2,988,909 |
| Jun 25, 2025 | 69.37 | 69.51 | 66.57 | 66.64 | 65.69 | -5.26% | 2,886,904 |
| Jun 24, 2025 | 71.37 | 71.85 | 69.73 | 70.34 | 69.33 | -0.92% | 2,004,740 |
| Jun 23, 2025 | 72.57 | 72.57 | 69.03 | 70.99 | 69.97 | -0.67% | 2,169,535 |
| Jun 20, 2025 | 71.89 | 72.69 | 71.34 | 71.47 | 70.45 | -0.33% | 3,225,831 |
| Jun 18, 2025 | 71.78 | 72.41 | 71.46 | 71.71 | 70.68 | -0.04% | 1,775,269 |
| Jun 17, 2025 | 73.21 | 73.22 | 71.53 | 71.74 | 70.71 | -1.48% | 1,669,042 |