BXP, Inc.BXPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $70.54 | $70.76 | $68.71 | $69.11 | 1.06M |
| 11/14/2025 | $70.52 | $71.11 | $70.04 | $70.64 | 1.06M |
| 11/13/2025 | $71.48 | $72.15 | $70.65 | $70.80 | 1.39M |
| 11/12/2025 | $72.14 | $73.03 | $71.65 | $71.65 | 1.54M |
| 11/11/2025 | $72.01 | $72.86 | $71.60 | $72.42 | 1.88M |
| 11/10/2025 | $72.36 | $72.38 | $71.01 | $71.61 | 1.31M |
| 11/7/2025 | $70.19 | $72.54 | $70.10 | $72.36 | 1.90M |
| 11/6/2025 | $70.33 | $70.76 | $68.97 | $70.10 | 1.68M |
| 11/5/2025 | $69.72 | $69.80 | $68.01 | $69.37 | 1.55M |
| 11/4/2025 | $69.88 | $70.86 | $69.50 | $69.73 | 1.70M |
| 11/3/2025 | $70.26 | $70.87 | $69.43 | $70.61 | 1.37M |
| 10/31/2025 | $70.14 | $71.46 | $69.83 | $71.19 | 2.35M |
| 10/30/2025 | $70.83 | $71.75 | $69.75 | $70.43 | 2.22M |
| 10/29/2025 | $73.05 | $73.87 | $69.98 | $70.36 | 3.19M |
| 10/28/2025 | $74.75 | $74.77 | $73.44 | $74.09 | 1.91M |
| 10/27/2025 | $73.90 | $74.66 | $73.51 | $74.53 | 1.59M |
| 10/24/2025 | $74.33 | $74.96 | $73.96 | $74.18 | 1.35M |
| 10/23/2025 | $73.38 | $74.03 | $72.17 | $73.73 | 1.33M |
| 10/22/2025 | $72.20 | $73.32 | $71.95 | $73.20 | 1.51M |
| 10/21/2025 | $70.67 | $72.32 | $70.53 | $71.97 | 1.94M |
| 10/20/2025 | $71.31 | $71.85 | $70.63 | $70.67 | 905,863 |
| 10/17/2025 | $70.67 | $71.37 | $70.11 | $71.06 | 1.40M |
| 10/16/2025 | $71.80 | $72.09 | $70.00 | $70.39 | 2.24M |
| 10/15/2025 | $70.68 | $72.64 | $70.53 | $71.73 | 2.07M |
| 10/14/2025 | $69.58 | $70.59 | $69.44 | $70.53 | 2.54M |
| 10/13/2025 | $70.43 | $70.81 | $69.78 | $70.10 | 1.85M |