BXP, Inc.BXPNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $66.91 | $68.02 | $66.43 | $67.95 | 2.21M |
| 1/15/2026 | $66.47 | $67.66 | $65.86 | $67.11 | 1.62M |
| 1/14/2026 | $65.90 | $66.38 | $65.16 | $66.37 | 1.67M |
| 1/13/2026 | $67.66 | $67.99 | $65.96 | $66.32 | 1.48M |
| 1/12/2026 | $67.73 | $67.77 | $66.30 | $66.91 | 1.67M |
| 1/9/2026 | $67.14 | $68.09 | $66.71 | $67.98 | 1.13M |
| 1/8/2026 | $65.77 | $67.74 | $65.77 | $67.05 | 1.19M |
| 1/7/2026 | $68.50 | $68.91 | $65.82 | $66.13 | 1.94M |
| 1/6/2026 | $66.79 | $68.25 | $66.79 | $68.10 | 1.81M |
| 1/5/2026 | $67.06 | $67.92 | $66.90 | $67.09 | 2.63M |
| 1/2/2026 | $67.57 | $68.23 | $66.91 | $67.82 | 1.08M |
| 12/31/2025 | $68.82 | $68.86 | $67.34 | $67.48 | 1.11M |
| 12/30/2025 | $69.01 | $69.36 | $68.69 | $69.27 | 849,680 |
| 12/29/2025 | $69.50 | $69.65 | $68.91 | $69.01 | 910,405 |
| 12/26/2025 | $69.22 | $69.42 | $68.95 | $69.34 | 529,341 |
| 12/24/2025 | $68.68 | $69.43 | $68.55 | $69.22 | 446,349 |
| 12/23/2025 | $69.26 | $69.26 | $68.56 | $68.80 | 1.13M |
| 12/22/2025 | $68.59 | $69.58 | $68.30 | $69.45 | 1.22M |
| 12/19/2025 | $68.99 | $69.45 | $68.36 | $68.71 | 2.81M |
| 12/18/2025 | $70.00 | $70.00 | $68.67 | $69.19 | 1.56M |
| 12/17/2025 | $70.86 | $71.58 | $68.74 | $69.54 | 1.73M |
| 12/16/2025 | $71.57 | $71.93 | $69.77 | $70.70 | 1.82M |
| 12/15/2025 | $71.86 | $72.32 | $71.18 | $71.62 | 1.26M |
| 12/12/2025 | $71.69 | $72.24 | $70.95 | $71.41 | 1.12M |
| 12/11/2025 | $70.60 | $71.78 | $70.46 | $71.62 | 940,315 |
| 12/10/2025 | $69.05 | $70.75 | $69.00 | $70.34 | 1.81M |
| 12/9/2025 | $68.52 | $69.86 | $68.04 | $68.98 | 909,700 |
| 12/8/2025 | $69.08 | $69.08 | $68.05 | $68.53 | 1.28M |
| 12/5/2025 | $70.55 | $70.81 | $68.70 | $69.28 | 1.92M |
| 12/4/2025 | $71.56 | $71.65 | $70.25 | $70.56 | 1.08M |
| 12/3/2025 | $71.88 | $72.50 | $70.73 | $71.15 | 1.08M |
| 12/2/2025 | $72.02 | $72.40 | $71.33 | $71.75 | 889,350 |
| 12/1/2025 | $71.70 | $72.72 | $71.22 | $71.97 | 1.47M |
| 11/28/2025 | $72.50 | $72.82 | $72.25 | $72.36 | 414,049 |
| 11/26/2025 | $72.34 | $73.12 | $72.08 | $72.71 | 1.23M |
| 11/25/2025 | $70.77 | $73.17 | $70.77 | $72.43 | 1.45M |
| 11/24/2025 | $70.22 | $71.05 | $69.72 | $70.66 | 1.50M |
| 11/21/2025 | $68.86 | $70.45 | $68.81 | $70.04 | 1.25M |
| 11/20/2025 | $69.98 | $70.90 | $68.63 | $68.66 | 1.14M |
| 11/19/2025 | $69.29 | $69.68 | $68.56 | $69.38 | 976,738 |
| 11/18/2025 | $69.23 | $69.48 | $68.46 | $69.13 | 1.12M |