BXP, Inc. (BXP) NYSE
52.01
-0.72(-1.37%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
52.01
-0.72(-1.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 52.21 | 52.01 | 52.01 | 54.28 | 51.94 | 1.77M |
| March 12, 2026 | 51.45 | 52.73 | 52.73 | 52.8 | 50.78 | 3.31M |
| March 11, 2026 | 53.27 | 52.15 | 52.15 | 53.27 | 51.43 | 1.71M |
| March 10, 2026 | 52.03 | 53.44 | 53.44 | 53.59 | 51.66 | 3.39M |
| March 09, 2026 | 52.41 | 52.48 | 52.48 | 52.76 | 49.72 | 3.58M |
| March 06, 2026 | 54.76 | 52.94 | 52.94 | 55 | 52.82 | 2.49M |
| March 05, 2026 | 55.8 | 55.47 | 55.47 | 56.32 | 55.04 | 2.55M |
| March 04, 2026 | 55.12 | 56.36 | 56.36 | 56.7 | 54.54 | 3.55M |
| March 03, 2026 | 54.94 | 55.25 | 55.25 | 56.52 | 53.36 | 2.74M |
| March 02, 2026 | 56.99 | 56.24 | 56.24 | 57.27 | 55.64 | 2.73M |
| February 27, 2026 | 60.25 | 57.58 | 57.58 | 60.71 | 57.45 | 18.75M |
| February 26, 2026 | 60.64 | 61.17 | 61.17 | 61.66 | 60.14 | 1.82M |
| February 25, 2026 | 59.75 | 60.3 | 60.3 | 60.58 | 59.05 | 2.63M |
| February 24, 2026 | 58.7 | 59.5 | 59.5 | 60.05 | 58 | 2.55M |
| February 23, 2026 | 60.92 | 59.62 | 59.62 | 61.54 | 59.29 | 2.74M |
| February 20, 2026 | 62.36 | 60.88 | 0 | 62.68 | 60.76 | 2.48M |
| February 19, 2026 | 61.45 | 62.22 | 0 | 62.29 | 60.63 | 2.46M |
| February 18, 2026 | 60.51 | 61.55 | 0 | 61.83 | 60.4 | 2.37M |
| February 17, 2026 | 60.9 | 60.66 | 0 | 62.05 | 59.94 | 2.66M |
| February 13, 2026 | 59.41 | 61.49 | 0 | 61.99 | 59.41 | 2.52M |
| February 12, 2026 | 62.4 | 59.07 | 0 | 62.4 | 57.59 | 6.36M |
| February 11, 2026 | 66.16 | 61.78 | 0 | 66.77 | 61.44 | 4.35M |
| February 10, 2026 | 65.14 | 66.1 | 0 | 66.56 | 64.93 | 2.12M |
| February 09, 2026 | 64.35 | 65.01 | 0 | 65.15 | 64.01 | 2.03M |
| February 06, 2026 | 63.09 | 64.72 | 0 | 64.83 | 62.87 | 3.46M |
| February 05, 2026 | 64.57 | 63.17 | 0 | 64.63 | 62.89 | 1.96M |
| February 04, 2026 | 63.4 | 63.73 | 0 | 64.56 | 63.13 | 2.85M |
| February 03, 2026 | 63.07 | 62.76 | 0 | 63.88 | 62.42 | 3.12M |
| February 02, 2026 | 64.8 | 63.06 | 0 | 65.06 | 62.99 | 1.71M |
| January 30, 2026 | 65.21 | 64.67 | 0 | 65.64 | 64 | 2.62M |
| January 29, 2026 | 64.45 | 65.01 | 0 | 65.29 | 63.43 | 2.38M |
| January 28, 2026 | 63.9 | 64.15 | 0 | 66.3 | 62.75 | 4.02M |
| January 27, 2026 | 64.6 | 65.22 | 0 | 65.34 | 63.95 | 3.46M |
| January 26, 2026 | 65.34 | 64.77 | 0 | 65.93 | 64.48 | 1.63M |
| January 23, 2026 | 65.1 | 65.49 | 0 | 65.68 | 64.69 | 1.63M |
| January 22, 2026 | 66.54 | 65.4 | 0 | 67.51 | 65.35 | 1.67M |
| January 21, 2026 | 66.09 | 65.93 | 0 | 66.83 | 65.6 | 1.53M |
| January 20, 2026 | 66.79 | 65.63 | 0 | 67.2 | 65.47 | 1.44M |
| January 16, 2026 | 66.91 | 67.95 | 0 | 68.02 | 66.43 | 2.21M |
| January 15, 2026 | 66.47 | 67.11 | 0 | 67.66 | 65.86 | 1.62M |
| January 14, 2026 | 65.9 | 66.37 | 0 | 66.38 | 65.16 | 1.67M |
| January 13, 2026 | 67.66 | 66.32 | 0 | 67.99 | 65.96 | 1.48M |
| January 12, 2026 | 67.73 | 66.91 | 0 | 67.77 | 66.3 | 1.67M |
| January 09, 2026 | 67.14 | 67.98 | 0 | 68.09 | 66.71 | 1.13M |
| January 08, 2026 | 65.77 | 67.05 | 0 | 67.74 | 65.77 | 1.19M |
| January 07, 2026 | 68.5 | 66.13 | 0 | 68.91 | 65.82 | 1.94M |
| January 06, 2026 | 66.79 | 68.1 | 0 | 68.25 | 66.79 | 1.81M |
| January 05, 2026 | 67.06 | 67.09 | 0 | 67.92 | 66.9 | 2.63M |
| January 02, 2026 | 67.57 | 67.82 | 0 | 68.23 | 66.91 | 1.08M |
| December 31, 2025 | 68.82 | 67.48 | 0 | 68.86 | 67.34 | 1.11M |
| December 30, 2025 | 69.01 | 69.27 | 0 | 69.36 | 68.69 | 849,680 |
| December 29, 2025 | 69.5 | 69.01 | 0 | 69.65 | 68.91 | 910,405 |
| December 26, 2025 | 69.22 | 69.34 | 0 | 69.42 | 68.95 | 529,341 |
| December 24, 2025 | 68.68 | 69.22 | 0 | 69.43 | 68.55 | 446,349 |
| December 23, 2025 | 69.26 | 68.8 | 0 | 69.26 | 68.56 | 1.13M |
| December 22, 2025 | 68.59 | 69.45 | 0 | 69.58 | 68.3 | 1.22M |
| December 19, 2025 | 68.99 | 68.71 | 0 | 69.45 | 68.36 | 2.81M |
| December 18, 2025 | 70 | 69.19 | 0 | 70 | 68.67 | 1.56M |
| December 17, 2025 | 70.86 | 69.54 | 0 | 71.58 | 68.74 | 1.73M |
| December 16, 2025 | 71.57 | 70.7 | 0 | 71.93 | 69.77 | 1.82M |