BXP, Inc. (BXP)
NYSE: BXP · Real-Time Price · USD
60.45
+0.21 (0.35%)
Oct 2, 2026, 4:00 PM EDT - Market closed
BXP, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 60.73 | 61.79 | 60.27 | 60.45 | 60.45 | 0.35% | 961,706 |
| Oct 1, 2026 | 60.82 | 61.14 | 59.79 | 60.24 | 60.24 | -1.42% | 1,408,498 |
| Sep 30, 2026 | 61.32 | 61.68 | 60.51 | 61.11 | 61.11 | 0.16% | 1,223,358 |
| Sep 29, 2026 | 63.19 | 63.19 | 61.57 | 61.71 | 61.01 | -1.15% | 1,204,866 |
| Sep 28, 2026 | 63.25 | 63.40 | 61.85 | 62.43 | 61.72 | -1.53% | 1,345,130 |
| Sep 25, 2026 | 62.27 | 63.59 | 61.99 | 63.40 | 62.68 | 1.81% | 1,022,091 |
| Sep 24, 2026 | 62.41 | 62.62 | 61.72 | 62.27 | 61.56 | -0.14% | 1,256,742 |
| Sep 23, 2026 | 64.07 | 64.19 | 62.27 | 62.36 | 61.65 | -3.03% | 1,379,632 |
| Sep 22, 2026 | 64.45 | 64.65 | 63.38 | 64.31 | 63.58 | 0.28% | 1,588,441 |
| Sep 21, 2026 | 63.64 | 64.32 | 63.30 | 64.13 | 63.40 | 1.52% | 1,305,231 |
| Sep 18, 2026 | 63.70 | 63.96 | 63.17 | 63.17 | 62.45 | -1.19% | 4,821,077 |
| Sep 17, 2026 | 64.63 | 64.83 | 63.56 | 63.93 | 63.20 | -0.17% | 1,407,996 |
| Sep 16, 2026 | 63.98 | 64.53 | 62.94 | 64.04 | 63.31 | 0.31% | 1,657,547 |
| Sep 15, 2026 | 64.29 | 64.63 | 63.78 | 63.84 | 63.12 | -1.02% | 910,897 |
| Sep 14, 2026 | 64.01 | 65.55 | 64.01 | 64.50 | 63.77 | -0.31% | 1,085,082 |
| Sep 11, 2026 | 64.26 | 64.99 | 63.86 | 64.70 | 63.97 | 1.54% | 993,080 |
| Sep 10, 2026 | 64.23 | 64.53 | 63.19 | 63.72 | 63.00 | -0.89% | 1,217,800 |
| Sep 9, 2026 | 65.81 | 65.88 | 64.05 | 64.29 | 63.56 | -2.21% | 1,437,153 |
| Sep 8, 2026 | 67.30 | 68.02 | 65.68 | 65.74 | 64.99 | -2.88% | 1,276,445 |
| Sep 4, 2026 | 67.80 | 68.45 | 67.60 | 67.69 | 66.92 | -0.79% | 848,363 |
| Sep 3, 2026 | 67.93 | 68.43 | 67.22 | 68.23 | 67.46 | 1.68% | 1,037,060 |
| Sep 2, 2026 | 67.13 | 67.87 | 66.55 | 67.10 | 66.34 | 0.06% | 1,146,984 |
| Sep 1, 2026 | 67.78 | 68.59 | 66.68 | 67.06 | 66.30 | -1.37% | 1,358,367 |
| Aug 31, 2026 | 69.22 | 69.70 | 67.94 | 67.99 | 67.22 | -1.92% | 1,319,866 |
| Aug 28, 2026 | 70.43 | 70.72 | 69.29 | 69.32 | 68.53 | -0.93% | 858,540 |
| Aug 27, 2026 | 69.80 | 70.72 | 69.51 | 69.97 | 69.18 | -0.47% | 821,221 |
| Aug 26, 2026 | 71.80 | 72.25 | 70.25 | 70.30 | 69.50 | -2.54% | 1,301,442 |
| Aug 25, 2026 | 70.64 | 72.16 | 69.99 | 72.13 | 71.31 | 3.06% | 1,330,062 |
| Aug 24, 2026 | 68.04 | 70.09 | 67.79 | 69.99 | 69.20 | 3.43% | 1,520,884 |
| Aug 21, 2026 | 68.14 | 68.17 | 66.97 | 67.67 | 66.90 | -0.16% | 1,670,473 |
| Aug 20, 2026 | 67.06 | 68.16 | 66.75 | 67.78 | 67.01 | 0.83% | 872,781 |
| Aug 19, 2026 | 66.92 | 68.77 | 66.69 | 67.22 | 66.46 | 1.56% | 1,082,839 |
| Aug 18, 2026 | 66.92 | 67.14 | 66.17 | 66.19 | 65.44 | -0.75% | 1,084,612 |
| Aug 17, 2026 | 67.85 | 68.12 | 66.64 | 66.69 | 65.93 | -2.57% | 1,397,054 |
| Aug 14, 2026 | 68.68 | 69.95 | 67.97 | 68.45 | 67.67 | -1.06% | 939,806 |
| Aug 13, 2026 | 68.23 | 69.42 | 68.13 | 69.18 | 68.40 | 1.81% | 1,084,094 |
| Aug 12, 2026 | 67.85 | 68.26 | 66.94 | 67.95 | 67.18 | 0.68% | 881,268 |
| Aug 11, 2026 | 68.56 | 68.60 | 67.35 | 67.49 | 66.72 | -0.60% | 1,379,203 |
| Aug 10, 2026 | 69.23 | 69.41 | 67.28 | 67.90 | 67.13 | -2.60% | 1,216,721 |
| Aug 7, 2026 | 69.39 | 70.04 | 68.72 | 69.71 | 68.92 | 1.31% | 911,448 |
| Aug 6, 2026 | 70.76 | 71.28 | 68.55 | 68.81 | 68.03 | -1.71% | 841,833 |
| Aug 5, 2026 | 70.52 | 70.76 | 69.48 | 70.01 | 69.22 | -0.93% | 995,744 |
| Aug 4, 2026 | 70.14 | 70.84 | 69.21 | 70.67 | 69.87 | 0.37% | 1,184,475 |
| Aug 3, 2026 | 70.85 | 71.14 | 70.12 | 70.41 | 69.61 | 0.41% | 1,813,479 |
| Jul 31, 2026 | 72.22 | 72.22 | 70.08 | 70.12 | 69.32 | -2.16% | 1,834,513 |
| Jul 30, 2026 | 73.68 | 73.68 | 70.38 | 71.67 | 70.86 | -1.78% | 1,985,922 |
| Jul 29, 2026 | 70.33 | 74.94 | 68.95 | 72.97 | 72.14 | 4.30% | 3,899,472 |
| Jul 28, 2026 | 69.55 | 70.29 | 68.38 | 69.96 | 69.17 | 1.08% | 2,091,926 |
| Jul 27, 2026 | 69.44 | 69.94 | 68.85 | 69.21 | 68.42 | 0.14% | 1,737,761 |
| Jul 24, 2026 | 68.37 | 69.50 | 68.22 | 69.11 | 68.33 | 1.87% | 1,297,953 |