BXP, Inc. - BXP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.36	60.88	60.88	62.68	60.76	2.48M
February 19, 2026	61.45	62.22	62.22	62.29	60.63	2.46M
February 18, 2026	60.51	61.55	61.55	61.83	60.4	2.37M
February 17, 2026	60.9	60.66	60.66	62.01	59.94	1.84M
February 13, 2026	59.41	61.49	61.49	61.99	59.41	2.52M
February 12, 2026	62.4	59.07	59.07	62.4	57.59	6.36M
February 11, 2026	66.16	61.78	61.78	66.77	61.44	4.35M
February 10, 2026	65.14	66.1	66.1	66.56	64.93	2.12M
February 09, 2026	64.35	65.01	65.01	65.15	64.01	2.03M
February 06, 2026	63.09	64.72	64.72	64.83	62.87	3.46M
February 05, 2026	64.57	63.17	63.17	64.63	62.89	1.96M
February 04, 2026	63.4	63.73	63.73	64.56	63.13	2.85M
February 03, 2026	63.07	62.76	62.76	63.88	62.42	2.76M
February 02, 2026	64.8	63.06	63.06	65.06	62.99	1.66M
January 30, 2026	65.21	64.67	64.67	65.64	64	2.62M
January 29, 2026	64.45	65.01	65.01	65.29	63.43	2.38M
January 28, 2026	63.9	64.15	64.15	66.3	62.75	4.02M
January 27, 2026	64.6	65.22	65.22	65.34	63.95	3.46M
January 26, 2026	65.34	64.77	64.77	65.93	64.48	1.63M
January 23, 2026	65.1	65.49	65.49	65.68	64.69	1.63M
January 22, 2026	66.54	65.4	65.4	67.51	65.35	1.67M
January 21, 2026	66.09	65.93	65.93	66.83	65.6	1.53M
January 20, 2026	66.79	65.63	65.63	67.2	65.47	1.44M
January 16, 2026	66.91	67.95	67.95	68.02	66.43	2.21M
January 15, 2026	66.47	67.11	67.11	67.66	65.86	1.62M
January 14, 2026	65.9	66.37	66.37	66.38	65.16	1.67M
January 13, 2026	67.69	66.32	66.32	67.99	65.96	1.12M
January 12, 2026	67.73	66.91	66.91	67.77	66.3	1.67M
January 09, 2026	67.14	67.98	67.98	68.09	66.71	1.13M
January 08, 2026	65.77	67.05	67.05	67.74	65.77	1.19M
January 07, 2026	68.5	66.13	66.13	68.91	65.82	1.94M
January 06, 2026	66.79	68.1	68.1	68.25	66.79	1.81M
January 05, 2026	67.06	67.09	67.09	67.92	66.9	2.63M
January 02, 2026	67.57	67.82	67.82	68.23	66.91	1.08M
December 31, 2025	68.82	67.48	67.48	68.86	67.34	1.11M
December 30, 2025	69.01	69.27	68.57	69.36	68.69	849,680
December 29, 2025	69.5	69.01	68.31	69.65	68.91	910,405
December 26, 2025	69.22	69.34	69.34	69.42	68.95	529,341
December 24, 2025	68.68	69.22	69.22	69.43	68.55	446,349
December 23, 2025	69.26	68.8	68.8	69.26	68.56	1.13M
December 22, 2025	68.59	69.45	69.45	69.58	68.3	1.22M
December 19, 2025	68.99	68.71	68.71	69.45	68.36	2.81M
December 18, 2025	70	69.19	69.19	70	68.67	1.56M
December 17, 2025	70.86	69.54	69.54	71.58	68.74	1.73M
December 16, 2025	71.57	70.7	70.7	71.93	69.77	1.82M
December 15, 2025	71.86	71.62	71.62	72.32	71.18	1.26M
December 12, 2025	71.69	71.41	71.41	72.24	70.95	1.12M
December 11, 2025	70.6	71.62	71.62	71.78	70.46	940,315
December 10, 2025	69.05	70.34	70.34	70.75	69	1.81M
December 09, 2025	68.52	68.98	68.98	69.86	68.04	909,700
December 08, 2025	69.08	68.53	68.53	69.08	68.05	1.28M
December 05, 2025	70.55	69.28	69.28	70.81	68.7	1.92M
December 04, 2025	71.27	70.56	70.56	71.65	70.25	970,403
December 03, 2025	71.88	71.15	71.15	72.5	70.73	1.08M
December 02, 2025	72.02	71.75	71.75	72.4	71.33	889,350
December 01, 2025	71.7	71.97	71.97	72.72	71.22	1.47M
November 28, 2025	72.5	72.36	72.36	72.82	72.25	414,049
November 26, 2025	72.34	72.71	72.71	73.12	72.08	1.23M
November 25, 2025	70.77	72.43	72.43	73.17	70.77	1.45M
November 24, 2025	70.22	70.66	70.66	71.05	69.72	1.5M

BXP, Inc. (BXP) NYSE