BXP, Inc. (BXP)
NYSE: BXP · Real-Time Price · USD
52.94
-2.53 (-4.57%)
Mar 6, 2026, 4:00 PM EST - Market closed
BXP, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.76 | 55.00 | 52.82 | 53.11 | - | -4.25% | 1,557,374 |
| Mar 5, 2026 | 55.80 | 56.32 | 55.04 | 55.47 | 55.47 | -1.58% | 2,551,185 |
| Mar 4, 2026 | 55.12 | 56.70 | 54.50 | 56.36 | 56.36 | 2.01% | 3,548,181 |
| Mar 3, 2026 | 54.94 | 56.52 | 53.36 | 55.25 | 55.25 | -1.76% | 3,264,927 |
| Mar 2, 2026 | 56.99 | 57.27 | 55.64 | 56.24 | 56.24 | -2.33% | 2,729,622 |
| Feb 27, 2026 | 60.25 | 60.71 | 57.45 | 57.58 | 57.58 | -5.87% | 16,867,703 |
| Feb 26, 2026 | 60.64 | 61.66 | 60.14 | 61.17 | 61.17 | 1.44% | 1,802,371 |
| Feb 25, 2026 | 59.75 | 60.58 | 59.05 | 60.30 | 60.30 | 1.34% | 2,627,337 |
| Feb 24, 2026 | 58.70 | 60.05 | 58.00 | 59.50 | 59.50 | -0.20% | 2,511,076 |
| Feb 23, 2026 | 60.92 | 61.54 | 59.29 | 59.62 | 59.62 | -2.07% | 2,729,907 |
| Feb 20, 2026 | 62.36 | 62.68 | 60.76 | 60.88 | 60.88 | -2.15% | 2,482,824 |
| Feb 19, 2026 | 61.45 | 62.29 | 60.63 | 62.22 | 62.22 | 1.09% | 2,461,827 |
| Feb 18, 2026 | 60.51 | 61.83 | 60.40 | 61.55 | 61.55 | 1.47% | 2,303,907 |
| Feb 17, 2026 | 60.90 | 62.05 | 59.94 | 60.66 | 60.66 | -1.35% | 2,606,098 |
| Feb 13, 2026 | 59.41 | 61.99 | 59.41 | 61.49 | 61.49 | 4.10% | 2,517,715 |
| Feb 12, 2026 | 62.40 | 62.40 | 57.59 | 59.07 | 59.07 | -4.39% | 6,359,991 |
| Feb 11, 2026 | 66.16 | 66.77 | 61.44 | 61.78 | 61.78 | -6.54% | 4,346,753 |
| Feb 10, 2026 | 65.14 | 66.56 | 64.93 | 66.10 | 66.10 | 1.68% | 2,107,485 |
| Feb 9, 2026 | 64.35 | 65.15 | 64.01 | 65.01 | 65.01 | 0.45% | 1,996,285 |
| Feb 6, 2026 | 63.09 | 64.83 | 62.87 | 64.72 | 64.72 | 2.45% | 3,381,883 |
| Feb 5, 2026 | 64.57 | 64.63 | 62.89 | 63.17 | 63.17 | -0.88% | 1,952,748 |
| Feb 4, 2026 | 63.40 | 64.56 | 63.13 | 63.73 | 63.73 | 1.55% | 2,240,850 |
| Feb 3, 2026 | 63.07 | 63.88 | 62.42 | 62.76 | 62.76 | -0.48% | 2,762,674 |
| Feb 2, 2026 | 64.80 | 65.06 | 62.99 | 63.06 | 63.06 | -2.49% | 1,663,817 |
| Jan 30, 2026 | 65.21 | 65.64 | 64.00 | 64.67 | 64.67 | -0.52% | 2,617,473 |
| Jan 29, 2026 | 64.45 | 65.29 | 63.43 | 65.01 | 65.01 | 1.34% | 2,381,097 |
| Jan 28, 2026 | 63.90 | 66.30 | 62.75 | 64.15 | 64.15 | -1.64% | 4,015,656 |
| Jan 27, 2026 | 64.60 | 65.34 | 63.95 | 65.22 | 65.22 | 0.69% | 3,455,974 |
| Jan 26, 2026 | 65.34 | 65.93 | 64.48 | 64.77 | 64.77 | -1.10% | 1,624,479 |
| Jan 23, 2026 | 65.10 | 65.68 | 64.69 | 65.49 | 65.49 | 0.14% | 1,629,678 |
| Jan 22, 2026 | 66.54 | 67.51 | 65.35 | 65.40 | 65.40 | -0.80% | 1,674,259 |
| Jan 21, 2026 | 66.09 | 66.83 | 65.60 | 65.93 | 65.93 | 0.46% | 1,526,796 |
| Jan 20, 2026 | 66.79 | 67.20 | 65.47 | 65.63 | 65.63 | -3.41% | 1,434,338 |
| Jan 16, 2026 | 66.91 | 68.02 | 66.43 | 67.95 | 67.95 | 1.25% | 2,194,213 |
| Jan 15, 2026 | 66.47 | 67.66 | 65.86 | 67.11 | 67.11 | 1.11% | 1,623,849 |
| Jan 14, 2026 | 65.90 | 66.38 | 65.16 | 66.37 | 66.37 | 0.08% | 1,666,811 |
| Jan 13, 2026 | 67.66 | 67.99 | 65.96 | 66.32 | 66.32 | -0.88% | 1,476,720 |
| Jan 12, 2026 | 67.73 | 67.77 | 66.30 | 66.91 | 66.91 | -1.57% | 1,666,008 |
| Jan 9, 2026 | 67.14 | 68.09 | 66.71 | 67.98 | 67.98 | 1.39% | 1,126,225 |
| Jan 8, 2026 | 65.77 | 67.74 | 65.77 | 67.05 | 67.05 | 1.39% | 1,186,192 |
| Jan 7, 2026 | 68.50 | 68.91 | 65.82 | 66.13 | 66.13 | -2.89% | 1,939,943 |
| Jan 6, 2026 | 66.79 | 68.25 | 66.79 | 68.10 | 68.10 | 1.51% | 1,808,227 |
| Jan 5, 2026 | 67.06 | 67.92 | 66.90 | 67.09 | 67.09 | -1.08% | 2,625,419 |
| Jan 2, 2026 | 67.57 | 68.23 | 66.91 | 67.82 | 67.82 | 0.50% | 1,078,881 |
| Dec 31, 2025 | 68.82 | 68.86 | 67.34 | 67.48 | 67.48 | -2.58% | 1,097,364 |
| Dec 30, 2025 | 69.01 | 69.36 | 68.69 | 69.27 | 68.57 | 0.38% | 849,570 |
| Dec 29, 2025 | 69.50 | 69.65 | 68.91 | 69.01 | 68.31 | -0.48% | 910,405 |
| Dec 26, 2025 | 69.22 | 69.42 | 68.95 | 69.34 | 68.64 | 0.17% | 529,341 |
| Dec 24, 2025 | 68.68 | 69.43 | 68.55 | 69.22 | 68.52 | 0.61% | 446,349 |
| Dec 23, 2025 | 69.26 | 69.26 | 68.56 | 68.80 | 68.10 | -0.94% | 1,131,623 |
| Dec 22, 2025 | 68.59 | 69.58 | 68.30 | 69.45 | 68.75 | 1.08% | 1,220,583 |
| Dec 19, 2025 | 68.99 | 69.45 | 68.36 | 68.71 | 68.02 | -0.69% | 2,810,446 |
| Dec 18, 2025 | 70.00 | 70.00 | 68.67 | 69.19 | 68.49 | -0.50% | 1,562,886 |
| Dec 17, 2025 | 70.87 | 71.58 | 68.74 | 69.54 | 68.84 | -1.64% | 1,730,794 |
| Dec 16, 2025 | 71.57 | 71.93 | 69.77 | 70.70 | 69.99 | -1.28% | 1,816,491 |
| Dec 15, 2025 | 71.86 | 72.32 | 71.18 | 71.62 | 70.90 | 0.29% | 1,258,744 |
| Dec 12, 2025 | 71.69 | 72.24 | 70.95 | 71.41 | 70.69 | -0.29% | 1,118,037 |
| Dec 11, 2025 | 70.60 | 71.78 | 70.46 | 71.62 | 70.90 | 1.82% | 940,315 |
| Dec 10, 2025 | 69.05 | 70.75 | 69.00 | 70.34 | 69.63 | 1.97% | 1,805,223 |
| Dec 9, 2025 | 68.52 | 69.86 | 68.04 | 68.98 | 68.28 | 0.66% | 909,659 |
| Dec 8, 2025 | 69.08 | 69.08 | 68.05 | 68.53 | 67.84 | -1.08% | 1,279,689 |
| Dec 5, 2025 | 70.55 | 70.81 | 68.70 | 69.28 | 68.58 | -1.81% | 1,915,933 |
| Dec 4, 2025 | 71.56 | 71.65 | 70.25 | 70.56 | 69.85 | -0.83% | 1,082,099 |
| Dec 3, 2025 | 71.88 | 72.50 | 70.73 | 71.15 | 70.43 | -0.84% | 1,081,685 |
| Dec 2, 2025 | 72.02 | 72.40 | 71.33 | 71.75 | 71.02 | -0.31% | 889,350 |
| Dec 1, 2025 | 71.70 | 72.72 | 71.22 | 71.97 | 71.24 | -0.54% | 1,465,738 |
| Nov 28, 2025 | 72.50 | 72.82 | 72.25 | 72.36 | 71.63 | -0.48% | 414,049 |
| Nov 26, 2025 | 72.34 | 73.12 | 72.09 | 72.71 | 71.98 | 0.39% | 1,231,315 |
| Nov 25, 2025 | 70.77 | 73.17 | 70.77 | 72.43 | 71.70 | 2.50% | 1,447,007 |
| Nov 24, 2025 | 70.22 | 71.05 | 69.72 | 70.66 | 69.95 | 0.89% | 1,500,417 |
| Nov 21, 2025 | 68.86 | 70.45 | 68.81 | 70.04 | 69.33 | 2.01% | 1,252,895 |
| Nov 20, 2025 | 69.98 | 70.90 | 68.63 | 68.66 | 67.97 | -1.04% | 1,135,377 |
| Nov 19, 2025 | 69.29 | 69.68 | 68.56 | 69.38 | 68.68 | 0.36% | 976,738 |
| Nov 18, 2025 | 69.23 | 69.48 | 68.46 | 69.13 | 68.43 | 0.03% | 1,117,259 |
| Nov 17, 2025 | 70.54 | 70.76 | 68.71 | 69.11 | 68.41 | -2.17% | 1,064,340 |
| Nov 14, 2025 | 70.52 | 71.11 | 70.04 | 70.64 | 69.93 | -0.23% | 1,059,435 |
| Nov 13, 2025 | 71.48 | 72.15 | 70.65 | 70.80 | 70.08 | -1.19% | 1,392,660 |
| Nov 12, 2025 | 72.14 | 73.03 | 71.65 | 71.65 | 70.93 | -1.06% | 1,535,560 |
| Nov 11, 2025 | 72.01 | 72.86 | 71.60 | 72.42 | 71.69 | 1.13% | 1,875,728 |
| Nov 10, 2025 | 72.36 | 72.38 | 71.01 | 71.61 | 70.89 | -1.04% | 1,307,297 |
| Nov 7, 2025 | 70.19 | 72.54 | 70.10 | 72.36 | 71.63 | 3.22% | 1,903,451 |
| Nov 6, 2025 | 70.33 | 70.76 | 68.97 | 70.10 | 69.39 | 1.05% | 1,681,339 |
| Nov 5, 2025 | 69.72 | 69.80 | 68.01 | 69.37 | 68.67 | -0.52% | 1,547,471 |
| Nov 4, 2025 | 69.88 | 70.86 | 69.50 | 69.73 | 69.03 | -1.25% | 1,702,298 |
| Nov 3, 2025 | 70.26 | 70.87 | 69.43 | 70.61 | 69.90 | -0.81% | 1,369,016 |
| Oct 31, 2025 | 70.14 | 71.46 | 69.83 | 71.19 | 70.47 | 1.08% | 2,345,103 |
| Oct 30, 2025 | 70.83 | 71.75 | 69.75 | 70.43 | 69.72 | 0.10% | 2,219,159 |
| Oct 29, 2025 | 73.05 | 73.87 | 69.98 | 70.36 | 69.65 | -5.03% | 3,187,171 |
| Oct 28, 2025 | 74.75 | 74.77 | 73.44 | 74.09 | 73.34 | -0.59% | 1,913,079 |
| Oct 27, 2025 | 73.90 | 74.66 | 73.51 | 74.53 | 73.78 | 0.47% | 1,586,080 |
| Oct 24, 2025 | 74.33 | 74.96 | 73.96 | 74.18 | 73.43 | 0.61% | 1,350,369 |
| Oct 23, 2025 | 73.38 | 74.03 | 72.17 | 73.73 | 72.98 | 0.72% | 1,333,928 |
| Oct 22, 2025 | 72.20 | 73.32 | 71.95 | 73.20 | 72.46 | 1.71% | 1,505,331 |
| Oct 21, 2025 | 70.67 | 72.32 | 70.53 | 71.97 | 71.24 | 1.84% | 1,938,540 |
| Oct 20, 2025 | 71.31 | 71.85 | 70.63 | 70.67 | 69.96 | -0.55% | 905,863 |
| Oct 17, 2025 | 70.67 | 71.37 | 70.11 | 71.06 | 70.34 | 0.95% | 1,403,923 |
| Oct 16, 2025 | 71.80 | 72.09 | 70.00 | 70.39 | 69.68 | -1.87% | 2,236,964 |
| Oct 15, 2025 | 70.68 | 72.64 | 70.53 | 71.73 | 71.01 | 1.70% | 2,067,355 |
| Oct 14, 2025 | 69.58 | 70.59 | 69.44 | 70.53 | 69.82 | 0.61% | 2,539,940 |
| Oct 13, 2025 | 70.43 | 70.81 | 69.78 | 70.10 | 69.39 | 0.88% | 1,847,652 |