BXP, Inc. (BXP)
NYSE: BXP · Real-Time Price · USD
72.71
+0.28 (0.39%)
At close: Nov 26, 2025, 4:00 PM EST
72.71
0.00 (0.00%)
After-hours: Nov 26, 2025, 7:00 PM EST
BXP, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 72.34 | 73.12 | 72.09 | 72.71 | 72.71 | 0.39% | 1,228,319 |
| Nov 25, 2025 | 70.77 | 73.17 | 70.77 | 72.43 | 72.43 | 2.50% | 1,443,776 |
| Nov 24, 2025 | 70.22 | 71.05 | 69.72 | 70.66 | 70.66 | 0.89% | 1,450,046 |
| Nov 21, 2025 | 68.86 | 70.45 | 68.81 | 70.04 | 70.04 | 2.01% | 1,250,144 |
| Nov 20, 2025 | 69.98 | 70.90 | 68.63 | 68.66 | 68.66 | -1.04% | 1,135,372 |
| Nov 19, 2025 | 69.29 | 69.68 | 68.56 | 69.38 | 69.38 | 0.36% | 976,738 |
| Nov 18, 2025 | 69.23 | 69.48 | 68.46 | 69.13 | 69.13 | 0.03% | 1,117,259 |
| Nov 17, 2025 | 70.54 | 70.76 | 68.71 | 69.11 | 69.11 | -2.17% | 1,064,340 |
| Nov 14, 2025 | 70.52 | 71.11 | 70.04 | 70.64 | 70.64 | -0.23% | 1,059,435 |
| Nov 13, 2025 | 71.48 | 72.15 | 70.65 | 70.80 | 70.80 | -1.19% | 1,392,660 |
| Nov 12, 2025 | 72.14 | 73.03 | 71.65 | 71.65 | 71.65 | -1.06% | 1,535,560 |
| Nov 11, 2025 | 72.01 | 72.86 | 71.60 | 72.42 | 72.42 | 1.13% | 1,875,728 |
| Nov 10, 2025 | 72.36 | 72.38 | 71.01 | 71.61 | 71.61 | -1.04% | 1,307,297 |
| Nov 7, 2025 | 70.19 | 72.54 | 70.10 | 72.36 | 72.36 | 3.22% | 1,903,451 |
| Nov 6, 2025 | 70.33 | 70.76 | 68.97 | 70.10 | 70.10 | 1.05% | 1,681,339 |
| Nov 5, 2025 | 69.72 | 69.80 | 68.01 | 69.37 | 69.37 | -0.52% | 1,547,471 |
| Nov 4, 2025 | 69.88 | 70.86 | 69.50 | 69.73 | 69.73 | -1.25% | 1,702,298 |
| Nov 3, 2025 | 70.26 | 70.87 | 69.43 | 70.61 | 70.61 | -0.81% | 1,369,016 |
| Oct 31, 2025 | 70.14 | 71.46 | 69.83 | 71.19 | 71.19 | 1.08% | 2,345,103 |
| Oct 30, 2025 | 70.83 | 71.75 | 69.75 | 70.43 | 70.43 | 0.10% | 2,219,159 |
| Oct 29, 2025 | 73.05 | 73.87 | 69.98 | 70.36 | 70.36 | -5.03% | 3,187,171 |
| Oct 28, 2025 | 74.75 | 74.77 | 73.44 | 74.09 | 74.09 | -0.59% | 1,913,079 |
| Oct 27, 2025 | 73.90 | 74.66 | 73.51 | 74.53 | 74.53 | 0.47% | 1,586,080 |
| Oct 24, 2025 | 74.33 | 74.96 | 73.96 | 74.18 | 74.18 | 0.61% | 1,350,369 |
| Oct 23, 2025 | 73.38 | 74.03 | 72.17 | 73.73 | 73.73 | 0.72% | 1,333,928 |
| Oct 22, 2025 | 72.20 | 73.32 | 71.95 | 73.20 | 73.20 | 1.71% | 1,505,331 |
| Oct 21, 2025 | 70.67 | 72.32 | 70.53 | 71.97 | 71.97 | 1.84% | 1,938,540 |
| Oct 20, 2025 | 71.31 | 71.85 | 70.63 | 70.67 | 70.67 | -0.55% | 905,863 |
| Oct 17, 2025 | 70.67 | 71.37 | 70.11 | 71.06 | 71.06 | 0.95% | 1,403,923 |
| Oct 16, 2025 | 71.80 | 72.09 | 70.00 | 70.39 | 70.39 | -1.87% | 2,236,964 |
| Oct 15, 2025 | 70.68 | 72.64 | 70.53 | 71.73 | 71.73 | 1.70% | 2,067,355 |
| Oct 14, 2025 | 69.58 | 70.59 | 69.44 | 70.53 | 70.53 | 0.61% | 2,539,940 |
| Oct 13, 2025 | 70.43 | 70.81 | 69.78 | 70.10 | 70.10 | 0.88% | 1,847,652 |
| Oct 10, 2025 | 71.68 | 71.86 | 69.41 | 69.49 | 69.49 | -2.74% | 1,541,847 |
| Oct 9, 2025 | 73.04 | 73.11 | 71.26 | 71.45 | 71.45 | -2.16% | 1,309,936 |
| Oct 8, 2025 | 73.88 | 73.95 | 72.84 | 73.03 | 73.03 | -1.00% | 2,479,304 |
| 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 | 74.13 | -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 | 74.94 | -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 |