BXP, Inc.BXPNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |