BXP(BXP)
BXP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/20/2026 | $57.60 | $58.86 | $57.60 | $58.67 | 799,586 |
| 4/17/2026 | $56.64 | $58.40 | $56.50 | $58.05 | 2.65M |
| 4/16/2026 | $55.96 | $56.85 | $55.69 | $56.17 | 1.77M |
| 4/15/2026 | $55.02 | $56.18 | $54.60 | $55.93 | 2.37M |
| 4/14/2026 | $53.50 | $55.19 | $53.39 | $55.03 | 1.59M |
| 4/13/2026 | $52.78 | $53.59 | $52.36 | $53.57 | 1.76M |
| 4/10/2026 | $52.58 | $53.49 | $52.52 | $53.00 | 1.59M |
| 4/9/2026 | $52.06 | $53.10 | $50.90 | $52.48 | 1.92M |
| 4/8/2026 | $52.97 | $53.62 | $52.13 | $52.54 | 2.64M |
| 4/7/2026 | $51.60 | $52.26 | $51.20 | $51.70 | 1.53M |
| 4/6/2026 | $51.85 | $52.33 | $51.52 | $51.90 | 1.84M |
| 4/2/2026 | $50.49 | $52.27 | $50.07 | $51.78 | 2.00M |
| 4/1/2026 | $51.93 | $52.68 | $50.74 | $51.02 | 2.12M |
| 3/31/2026 | $52.35 | $53.25 | $51.48 | $51.90 | 3.08M |
| 3/30/2026 | $52.56 | $52.71 | $51.42 | $51.82 | 2.44M |
| 3/27/2026 | $52.85 | $52.85 | $51.23 | $51.43 | 2.13M |
| 3/26/2026 | $52.46 | $53.75 | $52.46 | $53.16 | 1.66M |
| 3/25/2026 | $53.68 | $53.95 | $52.09 | $52.84 | 1.60M |
| 3/24/2026 | $52.41 | $53.71 | $52.17 | $52.90 | 1.63M |
| 3/23/2026 | $53.15 | $54.17 | $52.51 | $53.04 | 2.34M |
| 3/20/2026 | $53.43 | $53.55 | $51.79 | $52.08 | 4.29M |
| 3/19/2026 | $52.56 | $53.75 | $52.38 | $53.41 | 1.61M |
| 3/18/2026 | $53.04 | $53.64 | $52.77 | $52.93 | 1.71M |
| 3/17/2026 | $52.69 | $53.70 | $52.69 | $53.49 | 1.54M |
| 3/16/2026 | $52.84 | $53.06 | $51.85 | $52.29 | 2.33M |
| 3/13/2026 | $52.21 | $54.28 | $51.94 | $52.01 | 1.86M |
| 3/12/2026 | $51.45 | $52.80 | $50.78 | $52.73 | 3.31M |
| 3/11/2026 | $53.27 | $53.27 | $51.43 | $52.15 | 1.71M |
| 3/10/2026 | $52.03 | $53.59 | $51.66 | $53.44 | 3.39M |
| 3/9/2026 | $52.41 | $52.76 | $49.72 | $52.48 | 3.78M |
| 3/6/2026 | $54.76 | $55.00 | $52.82 | $52.94 | 2.49M |
| 3/5/2026 | $55.80 | $56.32 | $55.04 | $55.47 | 2.55M |
| 3/4/2026 | $55.12 | $56.70 | $54.50 | $56.36 | 3.55M |
| 3/3/2026 | $54.94 | $56.52 | $53.36 | $55.25 | 3.27M |
| 3/2/2026 | $56.99 | $57.27 | $55.64 | $56.24 | 2.73M |
| 2/27/2026 | $60.25 | $60.71 | $57.45 | $57.58 | 18.75M |
| 2/26/2026 | $60.64 | $61.66 | $60.14 | $61.17 | 1.82M |
| 2/25/2026 | $59.75 | $60.58 | $59.05 | $60.30 | 2.63M |
| 2/24/2026 | $58.70 | $60.05 | $58.00 | $59.50 | 2.55M |
| 2/23/2026 | $60.92 | $61.54 | $59.29 | $59.62 | 2.74M |
| 2/20/2026 | $62.36 | $62.68 | $60.76 | $60.88 | 2.48M |
| 2/19/2026 | $61.45 | $62.29 | $60.63 | $62.22 | 2.46M |
| 2/18/2026 | $60.51 | $61.83 | $60.40 | $61.55 | 2.37M |
| 2/17/2026 | $60.90 | $62.05 | $59.94 | $60.66 | 2.66M |
| 2/13/2026 | $59.41 | $61.99 | $59.41 | $61.49 | 2.52M |
| 2/12/2026 | $62.40 | $62.40 | $57.59 | $59.07 | 6.36M |
| 2/11/2026 | $66.16 | $66.77 | $61.44 | $61.78 | 4.35M |
| 2/10/2026 | $65.14 | $66.56 | $64.93 | $66.10 | 2.12M |
| 2/9/2026 | $64.35 | $65.15 | $64.01 | $65.01 | 2.03M |
| 2/6/2026 | $63.09 | $64.83 | $62.87 | $64.72 | 3.46M |
| 2/5/2026 | $64.57 | $64.63 | $62.89 | $63.17 | 1.96M |
| 2/4/2026 | $63.40 | $64.56 | $63.13 | $63.73 | 2.85M |
| 2/3/2026 | $63.07 | $63.88 | $62.42 | $62.76 | 3.12M |
| 2/2/2026 | $64.80 | $65.06 | $62.99 | $63.06 | 1.71M |
| 1/30/2026 | $65.21 | $65.64 | $64.00 | $64.67 | 2.62M |
| 1/29/2026 | $64.45 | $65.29 | $63.43 | $65.01 | 2.38M |
| 1/28/2026 | $63.90 | $66.30 | $62.75 | $64.15 | 4.02M |
| 1/27/2026 | $64.60 | $65.34 | $63.95 | $65.22 | 3.46M |
| 1/26/2026 | $65.34 | $65.93 | $64.48 | $64.77 | 1.63M |
| 1/23/2026 | $65.10 | $65.68 | $64.69 | $65.49 | 1.63M |
| 1/22/2026 | $66.54 | $67.51 | $65.35 | $65.40 | 1.67M |
| 1/21/2026 | $66.09 | $66.83 | $65.60 | $65.93 | 1.53M |
| 1/20/2026 | $66.79 | $67.20 | $65.47 | $65.63 | 1.44M |