BXP, Inc. (BXP)
NYSE: BXP · Real-Time Price · USD
67.99
-2.45 (-3.47%)
Jul 30, 2025, 2:11 PM - Market open
BXP, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 69.77 | 70.40 | 68.31 | 68.84 | - | -2.26% | 788,721 |
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 |
Jun 16, 2025 | 72.77 | 73.61 | 72.08 | 72.82 | 71.78 | 1.00% | 2,143,335 |
Jun 13, 2025 | 72.86 | 73.55 | 71.50 | 72.10 | 71.07 | -1.88% | 1,065,743 |
Jun 12, 2025 | 72.93 | 73.61 | 72.68 | 73.48 | 72.43 | 0.69% | 806,085 |
Jun 11, 2025 | 73.22 | 74.21 | 72.63 | 72.98 | 71.94 | 0.12% | 1,693,701 |
Jun 10, 2025 | 72.90 | 73.40 | 71.09 | 72.89 | 71.85 | 0.43% | 2,044,230 |
Jun 9, 2025 | 74.44 | 74.59 | 72.36 | 72.58 | 71.54 | -2.08% | 3,455,136 |
Jun 6, 2025 | 72.64 | 74.35 | 72.39 | 74.12 | 73.06 | 3.22% | 1,741,039 |
Jun 5, 2025 | 71.31 | 72.43 | 70.95 | 71.81 | 70.78 | 0.81% | 1,314,252 |
Jun 4, 2025 | 70.35 | 71.70 | 69.77 | 71.23 | 70.21 | 1.21% | 1,886,629 |
Jun 3, 2025 | 67.49 | 70.82 | 67.12 | 70.38 | 69.37 | 4.13% | 1,838,313 |
Jun 2, 2025 | 66.81 | 67.74 | 65.82 | 67.59 | 66.62 | 0.39% | 1,110,567 |
May 30, 2025 | 68.53 | 68.53 | 66.84 | 67.33 | 66.37 | -2.21% | 2,502,768 |
May 29, 2025 | 68.32 | 68.88 | 67.72 | 68.85 | 67.86 | 1.59% | 1,643,754 |
May 28, 2025 | 67.16 | 67.85 | 66.50 | 67.77 | 66.80 | 1.01% | 1,392,294 |
May 27, 2025 | 65.62 | 67.33 | 65.37 | 67.09 | 66.13 | 3.84% | 1,619,271 |
May 23, 2025 | 64.05 | 65.02 | 63.86 | 64.61 | 63.69 | -0.03% | 1,369,760 |
May 22, 2025 | 64.80 | 65.45 | 63.92 | 64.63 | 63.71 | -0.55% | 999,816 |
May 21, 2025 | 67.50 | 67.50 | 64.94 | 64.99 | 64.06 | -3.86% | 1,257,900 |
May 20, 2025 | 67.50 | 68.36 | 67.50 | 67.60 | 66.63 | -0.44% | 1,217,802 |
May 19, 2025 | 67.17 | 67.99 | 66.89 | 67.90 | 66.93 | 0.09% | 1,044,501 |