BXP, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	74.44	74.59	72.36	72.58	72.58	-2.08%	3,455,136
Jun 6, 2025	72.64	74.35	72.39	74.12	74.12	3.22%	1,741,039
Jun 5, 2025	71.31	72.43	70.95	71.81	71.81	0.81%	1,314,252
Jun 4, 2025	70.35	71.70	69.77	71.23	71.23	1.21%	1,886,629
Jun 3, 2025	67.49	70.82	67.12	70.38	70.38	4.13%	1,838,313
Jun 2, 2025	66.81	67.74	65.82	67.59	67.59	0.39%	1,110,567
May 30, 2025	68.53	68.53	66.84	67.33	67.33	-2.21%	2,502,768
May 29, 2025	68.32	68.88	67.72	68.85	68.85	1.59%	1,643,754
May 28, 2025	67.16	67.85	66.50	67.77	67.77	1.01%	1,392,294
May 27, 2025	65.62	67.33	65.37	67.09	67.09	3.84%	1,619,271
May 23, 2025	64.05	65.02	63.86	64.61	64.61	-0.03%	1,369,760
May 22, 2025	64.80	65.45	63.92	64.63	64.63	-0.55%	999,816
May 21, 2025	67.50	67.50	64.94	64.99	64.99	-3.86%	1,257,900
May 20, 2025	67.50	68.36	67.50	67.60	67.60	-0.44%	1,217,802
May 19, 2025	67.17	67.99	66.89	67.90	67.90	0.09%	1,044,501
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