BXP, Inc. (BVMF:BOXP34)
Brazil
· Delayed Price · Currency is BRL 37.88
-0.60 (-1.56%)
At close: Dec 3, 2025
BXP, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.00 | 38.00 | 37.96 | 37.96 | 37.96 | 0.21% | 7 |
| Dec 3, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -1.56% | 1 |
| Dec 1, 2025 | 39.00 | 39.00 | 38.48 | 38.48 | 38.48 | -0.82% | 5 |
| Nov 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.67% | 32 |
| Nov 27, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 1.31% | 15 |
| Nov 24, 2025 | 38.00 | 38.24 | 38.00 | 38.04 | 38.04 | 0.96% | 23 |
| Nov 21, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 2.20% | 120 |
| Nov 18, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - | 1 |
| Nov 17, 2025 | 37.40 | 37.40 | 36.87 | 36.87 | 36.87 | -1.55% | 11 |
| Nov 14, 2025 | 36.08 | 37.45 | 36.08 | 37.45 | 37.45 | -2.07% | 6 |
| Nov 12, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - | 20 |
| Nov 11, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.13% | 10 |
| Nov 10, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.29% | 1 |
| Nov 7, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 4.35% | 3 |
| Nov 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.18% | 1 |
| Nov 4, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -1.59% | 12 |
| Nov 3, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -0.84% | 3 |
| Oct 31, 2025 | 38.36 | 38.36 | 38.16 | 38.16 | 38.16 | -2.75% | 2 |
| Oct 28, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -2.39% | 1,152 |
| Oct 27, 2025 | 40.24 | 40.24 | 40.20 | 40.20 | 40.20 | 0.90% | 101 |
| Oct 24, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 2.18% | 1 |
| Oct 23, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.74% | 5 |
| Oct 22, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 1.13% | 45 |
| Oct 21, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 1.01% | 2 |
| Oct 20, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.13% | 1 |
| Oct 16, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.08% | 150 |
| Oct 10, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -1.62% | 110 |
| Oct 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.85% | 2 |
| Oct 3, 2025 | 40.44 | 40.56 | 40.44 | 40.56 | 40.56 | 1.43% | 485 |
| Oct 1, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 1.39% | 4 |
| Sep 26, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.19 | -1.50% | 2 |
| Sep 24, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 39.78 | -0.99% | 60 |
| Sep 22, 2025 | 40.99 | 40.99 | 40.44 | 40.44 | 40.18 | -2.51% | 11 |
| Sep 19, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.21 | 1.77% | 2 |
| Sep 18, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.50 | -0.39% | 2 |
| Sep 17, 2025 | 42.18 | 42.18 | 40.92 | 40.92 | 40.66 | -2.01% | 17 |
| Sep 16, 2025 | 41.64 | 41.76 | 41.64 | 41.76 | 41.49 | 1.26% | 7 |
| Sep 15, 2025 | 41.04 | 41.24 | 41.04 | 41.24 | 40.98 | -0.96% | 2 |
| Sep 12, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.37 | 5.15% | 2 |
| Sep 9, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.35 | - | 1 |
| Aug 29, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.35 | 4.21% | 1 |
| Aug 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.76 | 0.53% | 3 |
| Aug 22, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.56 | 4.16% | 1 |
| Aug 20, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.06 | 0.25% | 210 |
| Aug 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.97 | 2.03% | 1 |
| Aug 18, 2025 | 35.40 | 35.48 | 35.40 | 35.48 | 35.25 | 1.26% | 3 |
| Aug 15, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.81 | -0.34% | 1 |
| Aug 14, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 34.93 | 0.17% | 1 |
| Aug 13, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.87 | -2.72% | 1 |
| Aug 6, 2025 | 36.19 | 36.19 | 36.08 | 36.08 | 35.85 | -0.88% | 21 |
| Aug 5, 2025 | 35.72 | 36.40 | 35.72 | 36.40 | 36.17 | 1.90% | 5 |
| Aug 4, 2025 | 36.32 | 36.32 | 35.72 | 35.72 | 35.49 | -2.14% | 5 |
| Aug 1, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.27 | -8.01% | 1 |
| Jul 28, 2025 | 38.65 | 39.68 | 38.65 | 39.68 | 39.43 | 0.61% | 5 |
| Jul 24, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.19 | 1.23% | 4 |
| Jul 15, 2025 | 39.44 | 39.44 | 38.96 | 38.96 | 38.71 | -1.52% | 13 |
| Jul 14, 2025 | 39.30 | 39.56 | 39.30 | 39.56 | 39.31 | 1.33% | 9 |
| Jul 11, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 38.79 | 0.41% | 3 |
| Jul 10, 2025 | 38.52 | 38.88 | 38.52 | 38.88 | 38.63 | 2.21% | 63 |
| Jul 9, 2025 | 37.83 | 38.04 | 37.75 | 38.04 | 37.80 | 1.93% | 39 |
| Jul 8, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.08 | 0.86% | 151 |
| Jul 7, 2025 | 37.16 | 37.16 | 37.00 | 37.00 | 36.76 | -1.73% | 3 |
| Jul 4, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.41 | 2.03% | 5 |
| Jul 3, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.66 | -0.16% | 3 |
| Jul 2, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.72 | 0.63% | 1 |
| Jun 30, 2025 | 37.35 | 37.35 | 36.29 | 36.73 | 36.49 | -0.73% | 64 |
| Jun 26, 2025 | 37.12 | 37.12 | 37.00 | 37.00 | 36.40 | -5.32% | 60 |
| Jun 24, 2025 | 39.08 | 39.24 | 39.08 | 39.08 | 38.44 | 0.51% | 14 |
| Jun 23, 2025 | 40.00 | 40.00 | 38.88 | 38.88 | 38.25 | -2.70% | 68 |
| Jun 17, 2025 | 40.05 | 40.05 | 39.84 | 39.96 | 39.31 | -0.30% | 103 |
| Jun 16, 2025 | 40.18 | 40.18 | 40.08 | 40.08 | 39.43 | -0.12% | 53 |
| Jun 13, 2025 | 40.36 | 40.36 | 40.13 | 40.13 | 39.48 | -0.17% | 52 |
| Jun 10, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.55 | 1.26% | 3 |
| Jun 5, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.05 | -1.44% | 11 |