BXP, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.80	67.48	65.54	67.40	67.40	2.63%	1,809,962
Jun 25, 2026	64.59	65.77	64.34	65.67	65.67	2.39%	1,103,414
Jun 24, 2026	64.68	65.17	63.41	64.14	64.14	-0.31%	1,535,146
Jun 23, 2026	64.69	65.31	64.20	64.34	64.34	-0.88%	1,844,954
Jun 22, 2026	65.01	65.47	64.19	64.91	64.91	0.32%	1,770,659
Jun 18, 2026	64.46	65.26	64.00	64.70	64.70	2.60%	3,335,713
Jun 17, 2026	65.58	65.89	62.96	63.06	63.06	-4.06%	1,535,214
Jun 16, 2026	66.27	66.91	65.23	65.73	65.73	-0.38%	1,271,850
Jun 15, 2026	66.62	67.20	65.61	65.98	65.98	-0.45%	1,095,628
Jun 12, 2026	66.30	67.27	65.96	66.28	66.28	0.08%	1,404,719
Jun 11, 2026	66.08	66.76	64.99	66.23	66.23	1.15%	1,381,497
Jun 10, 2026	66.38	67.44	65.44	65.48	65.48	-1.70%	1,292,714
Jun 9, 2026	65.42	67.25	65.05	66.61	66.61	3.22%	2,616,367
Jun 8, 2026	62.69	64.90	62.23	64.53	64.53	3.53%	2,401,887
Jun 5, 2026	61.40	62.44	61.40	62.33	62.33	0.45%	1,306,317
Jun 4, 2026	61.44	62.40	61.20	62.05	62.05	1.89%	1,326,954
Jun 3, 2026	60.72	61.49	60.31	60.90	60.90	-0.51%	1,002,756
Jun 2, 2026	58.99	61.26	58.82	61.21	61.21	3.52%	1,310,631
Jun 1, 2026	59.61	60.17	59.04	59.13	59.13	-1.47%	1,019,017
May 29, 2026	60.42	61.05	59.92	60.01	60.01	-1.02%	1,895,413
May 28, 2026	60.48	61.16	59.94	60.63	60.63	-0.15%	850,761
May 27, 2026	60.73	61.39	60.39	60.72	60.72	0.18%	981,970
May 26, 2026	60.72	61.14	60.30	60.61	60.61	0.53%	999,781
May 22, 2026	60.28	60.43	59.71	60.29	60.29	0.27%	1,054,112
May 21, 2026	59.07	60.34	58.81	60.13	60.13	0.38%	1,162,143
May 20, 2026	59.00	60.11	58.31	59.90	59.90	2.10%	1,198,028
May 19, 2026	59.83	59.83	58.52	58.67	58.67	-2.09%	1,477,943
May 18, 2026	58.65	60.09	58.65	59.92	59.92	2.43%	1,429,310
May 15, 2026	58.06	58.99	57.24	58.50	58.50	-0.78%	1,384,211
May 14, 2026	58.76	60.67	58.47	58.96	58.96	0.96%	1,591,170
May 13, 2026	58.71	58.79	57.82	58.40	58.40	-1.03%	1,449,421
May 12, 2026	59.06	59.46	58.36	59.01	59.01	0.12%	1,178,944
May 11, 2026	59.55	59.79	58.71	58.94	58.94	-0.82%	1,553,397
May 8, 2026	59.63	60.08	59.16	59.43	59.43	-0.05%	1,836,548
May 7, 2026	59.97	60.64	59.20	59.46	59.46	-0.64%	1,861,318
May 6, 2026	59.14	60.58	59.14	59.84	59.84	2.24%	2,194,279
May 5, 2026	58.79	59.12	57.91	58.53	58.53	-0.09%	1,539,687
May 4, 2026	58.94	59.65	58.31	58.58	58.58	-1.33%	1,249,112
May 1, 2026	59.05	59.42	58.11	59.37	59.37	1.56%	1,843,128
Apr 30, 2026	57.72	58.86	57.44	58.46	58.46	1.49%	1,894,118
Apr 29, 2026	58.47	59.13	56.90	57.60	57.60	-2.64%	2,099,163
Apr 28, 2026	58.43	59.28	57.48	59.16	59.16	1.95%	2,747,923
Apr 27, 2026	57.76	58.54	57.52	58.03	58.03	0.52%	2,412,255
Apr 24, 2026	57.00	58.06	56.80	57.73	57.73	1.28%	1,889,270
Apr 23, 2026	58.47	58.77	56.35	57.00	57.00	-2.21%	1,715,107
Apr 22, 2026	58.95	59.50	57.93	58.29	58.29	-0.36%	1,645,642
Apr 21, 2026	59.03	59.88	58.01	58.50	58.50	-0.70%	1,484,844
Apr 20, 2026	57.60	59.04	57.60	58.91	58.91	1.48%	1,496,724
Apr 17, 2026	56.64	58.40	56.50	58.05	58.05	3.35%	2,646,051
Apr 16, 2026	55.96	56.85	55.69	56.17	56.17	0.43%	1,768,753
Apr 15, 2026	55.02	56.18	54.60	55.93	55.93	1.64%	2,374,506
Apr 14, 2026	53.50	55.19	53.39	55.03	55.03	2.73%	1,592,173
Apr 13, 2026	52.78	53.59	52.36	53.57	53.57	1.08%	1,757,284
Apr 10, 2026	52.58	53.49	52.52	53.00	53.00	0.99%	1,593,331
Apr 9, 2026	52.06	53.10	50.90	52.48	52.48	-0.11%	1,920,964
Apr 8, 2026	52.97	53.62	52.13	52.54	52.54	1.62%	2,639,056
Apr 7, 2026	51.60	52.26	51.20	51.70	51.70	-0.39%	1,531,927
Apr 6, 2026	51.85	52.33	51.52	51.90	51.90	0.23%	1,839,686
Apr 2, 2026	50.49	52.27	50.07	51.78	51.78	1.49%	1,999,953
Apr 1, 2026	51.93	52.68	50.74	51.02	51.02	-1.70%	2,124,341
Mar 31, 2026	52.35	53.25	51.48	51.90	51.90	1.53%	3,076,036
Mar 30, 2026	52.56	52.71	51.42	51.82	51.12	0.76%	2,441,784
Mar 27, 2026	52.85	52.85	51.23	51.43	50.74	-3.25%	2,127,294
Mar 26, 2026	52.46	53.75	52.46	53.16	52.44	0.61%	1,656,042
Mar 25, 2026	53.68	53.95	52.09	52.84	52.13	-0.11%	1,601,352
Mar 24, 2026	52.41	53.71	52.17	52.90	52.19	-0.26%	1,630,424
Mar 23, 2026	53.15	54.17	52.51	53.04	52.32	1.84%	2,335,150
Mar 20, 2026	53.43	53.55	51.79	52.08	51.38	-2.49%	4,290,423
Mar 19, 2026	52.56	53.75	52.38	53.41	52.69	0.91%	1,607,362
Mar 18, 2026	53.04	53.64	52.77	52.93	52.22	-1.05%	1,710,107
Mar 17, 2026	52.69	53.70	52.69	53.49	52.77	2.29%	1,535,177
Mar 16, 2026	52.84	53.06	51.85	52.29	51.58	0.54%	2,326,255
Mar 13, 2026	52.21	54.28	51.94	52.01	51.31	-1.37%	1,856,208
Mar 12, 2026	51.45	52.80	50.78	52.73	52.02	1.11%	3,305,791
Mar 11, 2026	53.27	53.27	51.43	52.15	51.45	-2.41%	1,705,203
Mar 10, 2026	52.03	53.59	51.66	53.44	52.72	1.83%	3,385,666
Mar 9, 2026	52.41	52.76	49.72	52.48	51.77	-0.87%	3,778,079
Mar 6, 2026	54.76	55.00	52.82	52.94	52.22	-4.56%	2,487,849
Mar 5, 2026	55.80	56.32	55.04	55.47	54.72	-1.58%	2,551,507
Mar 4, 2026	55.12	56.70	54.50	56.36	55.60	2.01%	3,548,613
Mar 3, 2026	54.94	56.52	53.36	55.25	54.50	-1.76%	3,266,315
Mar 2, 2026	56.99	57.27	55.64	56.24	55.48	-2.33%	2,730,831
Feb 27, 2026	60.25	60.71	57.45	57.58	56.80	-5.87%	18,749,612
Feb 26, 2026	60.64	61.66	60.14	61.17	60.34	1.44%	1,817,014
Feb 25, 2026	59.75	60.58	59.05	60.30	59.49	1.34%	2,628,445
Feb 24, 2026	58.70	60.05	58.00	59.50	58.70	-0.20%	2,546,024
Feb 23, 2026	60.92	61.54	59.29	59.62	58.81	-2.07%	2,736,033
Feb 20, 2026	62.36	62.68	60.76	60.88	60.06	-2.15%	2,482,832
Feb 19, 2026	61.45	62.29	60.63	62.22	61.38	1.09%	2,462,194
Feb 18, 2026	60.51	61.83	60.40	61.55	60.72	1.47%	2,366,906
Feb 17, 2026	60.90	62.05	59.94	60.66	59.84	-1.35%	2,657,252
Feb 13, 2026	59.41	61.99	59.41	61.49	60.66	4.10%	2,517,870
Feb 12, 2026	62.40	62.40	57.59	59.07	58.27	-4.39%	6,361,163
Feb 11, 2026	66.16	66.77	61.44	61.78	60.95	-6.54%	4,349,454
Feb 10, 2026	65.14	66.56	64.93	66.10	65.21	1.68%	2,123,633
Feb 9, 2026	64.35	65.15	64.01	65.01	64.13	0.45%	2,032,070
Feb 6, 2026	63.09	64.83	62.87	64.72	63.85	2.45%	3,461,951
Feb 5, 2026	64.57	64.63	62.89	63.17	62.32	-0.88%	1,956,705
Feb 4, 2026	63.40	64.56	63.13	63.73	62.87	1.55%	2,853,986
Feb 3, 2026	63.07	63.88	62.42	62.76	61.91	-0.48%	3,116,110