BXP, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.44	59.28	57.49	59.24	-	2.09%	2,516,700
Apr 27, 2026	57.76	58.54	57.52	58.03	58.03	0.52%	2,412,213
Apr 24, 2026	57.00	58.06	56.80	57.73	57.73	1.28%	1,799,112
Apr 23, 2026	58.47	58.77	56.35	57.00	57.00	-2.21%	1,714,966
Apr 22, 2026	58.95	59.50	57.93	58.29	58.29	-0.36%	1,645,626
Apr 21, 2026	59.03	59.88	58.01	58.50	58.50	-0.70%	1,484,579
Apr 20, 2026	57.60	59.04	57.60	58.91	58.91	1.48%	1,496,603
Apr 17, 2026	56.64	58.40	56.50	58.05	58.05	3.35%	2,644,688
Apr 16, 2026	55.96	56.85	55.69	56.17	56.17	0.43%	1,768,551
Apr 15, 2026	55.02	56.18	54.60	55.93	55.93	1.64%	2,352,512
Apr 14, 2026	53.50	55.19	53.39	55.03	55.03	2.73%	1,590,255
Apr 13, 2026	52.78	53.59	52.36	53.57	53.57	1.08%	1,757,144
Apr 10, 2026	52.58	53.49	52.52	53.00	53.00	0.99%	1,593,264
Apr 9, 2026	52.06	53.10	50.90	52.48	52.48	-0.11%	1,918,679
Apr 8, 2026	52.97	53.62	52.13	52.54	52.54	1.62%	2,638,820
Apr 7, 2026	51.60	52.26	51.20	51.70	51.70	-0.39%	1,530,682
Apr 6, 2026	51.85	52.33	51.52	51.90	51.90	0.23%	1,839,683
Apr 2, 2026	50.49	52.27	50.07	51.78	51.78	1.49%	1,999,206
Apr 1, 2026	51.93	52.68	50.74	51.02	51.02	-1.70%	2,109,974
Mar 31, 2026	52.35	53.25	51.48	51.90	51.90	0.15%	3,075,580
Mar 30, 2026	52.56	52.71	51.42	51.82	51.12	0.76%	2,340,919
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
Feb 2, 2026	64.80	65.06	62.99	63.06	62.21	-2.49%	1,712,571
Jan 30, 2026	65.21	65.64	64.00	64.67	63.80	-0.52%	2,621,926
Jan 29, 2026	64.45	65.29	63.43	65.01	64.13	1.34%	2,381,158
Jan 28, 2026	63.90	66.30	62.75	64.15	63.28	-1.64%	4,016,846
Jan 27, 2026	64.60	65.34	63.95	65.22	64.34	0.69%	3,458,194
Jan 26, 2026	65.34	65.93	64.48	64.77	63.90	-1.10%	1,626,398
Jan 23, 2026	65.10	65.68	64.69	65.49	64.61	0.14%	1,629,720
Jan 22, 2026	66.54	67.51	65.35	65.40	64.52	-0.80%	1,674,432
Jan 21, 2026	66.09	66.83	65.60	65.93	65.04	0.46%	1,527,467
Jan 20, 2026	66.79	67.20	65.47	65.63	64.74	-3.41%	1,436,892
Jan 16, 2026	66.91	68.02	66.43	67.95	67.03	1.25%	2,207,305
Jan 15, 2026	66.47	67.66	65.86	67.11	66.20	1.11%	1,623,866
Jan 14, 2026	65.90	66.38	65.16	66.37	65.47	0.08%	1,667,783
Jan 13, 2026	67.66	67.99	65.96	66.32	65.42	-0.88%	1,476,762
Jan 12, 2026	67.73	67.77	66.30	66.91	66.01	-1.57%	1,666,460
Jan 9, 2026	67.14	68.09	66.71	67.98	67.06	1.39%	1,126,590
Jan 8, 2026	65.77	67.74	65.77	67.05	66.14	1.39%	1,186,426
Jan 7, 2026	68.50	68.91	65.82	66.13	65.24	-2.89%	1,940,243
Jan 6, 2026	66.79	68.25	66.79	68.10	67.18	1.51%	1,808,227
Jan 5, 2026	67.06	67.92	66.90	67.09	66.18	-1.08%	2,630,015
Jan 2, 2026	67.57	68.23	66.91	67.82	66.90	0.50%	1,078,913
Dec 31, 2025	68.82	68.86	67.34	67.48	66.57	-2.58%	1,106,334
Dec 30, 2025	69.01	69.36	68.69	69.27	67.64	0.38%	849,680
Dec 29, 2025	69.50	69.65	68.91	69.01	67.39	-0.48%	910,405
Dec 26, 2025	69.22	69.42	68.95	69.34	67.71	0.17%	529,341
Dec 24, 2025	68.68	69.43	68.55	69.22	67.59	0.61%	446,349
Dec 23, 2025	69.26	69.26	68.56	68.80	67.18	-0.94%	1,131,623
Dec 22, 2025	68.59	69.58	68.30	69.45	67.82	1.08%	1,220,583
Dec 19, 2025	68.99	69.45	68.36	68.71	67.10	-0.69%	2,810,446
Dec 18, 2025	70.00	70.00	68.67	69.19	67.57	-0.50%	1,562,886
Dec 17, 2025	70.87	71.58	68.74	69.54	67.91	-1.64%	1,730,794
Dec 16, 2025	71.57	71.93	69.77	70.70	69.04	-1.28%	1,816,491
Dec 15, 2025	71.86	72.32	71.18	71.62	69.94	0.29%	1,258,744
Dec 12, 2025	71.69	72.24	70.95	71.41	69.73	-0.29%	1,118,037
Dec 11, 2025	70.60	71.78	70.46	71.62	69.94	1.82%	940,315
Dec 10, 2025	69.05	70.75	69.00	70.34	68.69	1.97%	1,805,223
Dec 9, 2025	68.52	69.86	68.04	68.98	67.36	0.66%	909,659
Dec 8, 2025	69.08	69.08	68.05	68.53	66.92	-1.08%	1,279,689
Dec 5, 2025	70.55	70.81	68.70	69.28	67.65	-1.81%	1,915,933
Dec 4, 2025	71.56	71.65	70.25	70.56	68.90	-0.83%	1,082,099
Dec 3, 2025	71.88	72.50	70.73	71.15	69.48	-0.84%	1,081,685