Dark

BXP
BXP, Inc.
stock NYSE

At Close

May 9, 2025 3:59:57 PM EDT

64.19USD+1.023%(+0.65)1,105,282

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:09:30 AM EDT

64.58USD+1.637%(+1.04)0

After-hours

May 9, 2025 4:00:30 PM EDT

64.21USD+0.016%(+0.01)7,701

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	63.72	64.4150	63.2850	64.21	+1.054%	1,105,282	0.000%
2025-05-08	64.41	64.6700	63.4700	63.54	-0.796%	1,402,806	+1.054%
2025-05-07	64.45	65.1200	63.9300	64.05	+0.109%	1,337,091	+0.250%
2025-05-06	64.35	64.8700	63.7100	63.98	-1.174%	1,038,423	+0.359%
2025-05-05	64.52	65.5700	64.3550	64.74	-0.477%	691,820	-0.819%
2025-05-02	65.36	66.1000	64.4600	65.05	+1.198%	1,254,801	-1.291%
2025-05-01	64.43	65.2800	63.2000	64.28	+0.863%	1,244,125	-0.109%
2025-04-30	62.12	64.2100	60.7800	63.73	-2.135%	3,881,227	+0.753%
2025-04-29	65.95	66.2550	63.9000	65.12	-1.691%	2,443,220	-1.397%
2025-04-28	65.50	66.7700	65.3200	66.24	+0.592%	1,330,964	-3.065%
2025-04-25	65.71	66.0400	65.3200	65.85	-0.273%	770,198	-2.491%
2025-04-24	65.28	66.2900	65.0800	66.03	+1.133%	1,004,147	-2.756%
2025-04-23	65.64	67.4550	65.0100	65.29	+2.127%	1,742,533	-1.654%
2025-04-22	63.74	64.3300	62.9400	63.93	+2.174%	1,588,174	+0.438%
2025-04-21	62.87	63.2600	61.5800	62.57	-2.051%	1,388,564	+2.621%
2025-04-17	63.47	64.8100	63.3700	63.88	+1.284%	1,413,450	+0.517%
2025-04-16	63.59	64.1050	62.4800	63.07	-0.818%	1,412,175	+1.808%
2025-04-15	62.74	63.8400	62.4001	63.59	+1.194%	1,486,629	+0.975%
2025-04-14	61.99	63.3600	61.2700	62.84	+3.628%	1,903,332	+2.180%
2025-04-11	59.07	60.7900	57.5500	60.64	+1.643%	1,907,234	+5.887%
2025-04-10	59.80	60.1675	56.8700	59.66	-3.134%	2,200,456	+7.627%
2025-04-09	55.80	61.9700	54.2200	61.59	+8.319%	2,482,743	+4.254%
2025-04-08	59.96	61.3700	55.9700	56.86	-2.787%	1,984,210	+12.926%
2025-04-07	58.86	62.0200	56.4361	58.49	-3.194%	2,276,607	+9.779%
2025-04-04	61.22	61.9000	58.8800	60.42	-3.482%	2,530,813	+6.273%
2025-04-03	65.78	66.4550	62.4900	62.60	-7.697%	1,449,756	+2.572%
2025-04-02	66.28	67.9500	65.5100	67.82	+1.284%	1,148,154	-5.323%
2025-04-01	67.47	67.6900	65.7100	66.96	-0.342%	1,340,087	-4.107%
2025-03-31	66.60	67.6800	65.9000	67.19	-0.724%	1,582,161	-4.435%
2025-03-28	68.51	68.8300	67.0700	67.68	-0.937%	1,216,729	-5.127%
2025-03-27	68.80	69.4300	68.1300	68.32	-0.871%	1,063,103	-6.016%
2025-03-26	68.59	69.1500	67.9650	68.92	+0.598%	1,085,386	-6.834%
2025-03-25	69.74	69.8959	67.8200	68.51	-1.396%	1,090,704	-6.276%
2025-03-24	69.00	69.8700	68.8600	69.48	+1.668%	1,528,738	-7.585%
2025-03-21	68.53	69.0100	67.4400	68.34	-0.190%	2,804,339	-6.043%
2025-03-20	68.73	69.3350	68.1800	68.47	-0.566%	1,253,056	-6.222%
2025-03-19	68.40	69.8500	68.2300	68.86	+0.658%	1,319,551	-6.753%
2025-03-18	68.00	69.0000	67.6000	68.41	-0.335%	1,371,273	-6.139%
2025-03-17	66.29	69.2600	66.2300	68.64	+4.778%	1,710,654	-6.454%
2025-03-14	64.98	65.6600	64.3750	65.51	+2.407%	1,128,070	-1.984%
2025-03-13	66.07	66.8500	63.7200	63.97	-3.208%	1,455,888	+0.375%
2025-03-12	65.99	66.6600	65.2900	66.09	+0.793%	1,078,140	-2.845%
2025-03-11	68.50	68.5000	64.9800	65.57	-3.814%	1,407,368	-2.074%
2025-03-10	68.55	69.9000	67.5400	68.17	-1.203%	2,247,846	-5.809%
2025-03-07	66.85	69.1700	66.6750	69.00	+3.495%	1,271,905	-6.942%
2025-03-06	66.46	67.3400	65.7800	66.67	-1.492%	1,589,588	-3.690%
2025-03-05	66.58	67.9900	65.3950	67.68	+0.925%	1,972,305	-5.127%
2025-03-04	67.48	68.0875	65.6350	67.06	-1.426%	1,421,904	-4.250%
2025-03-03	70.78	71.7400	67.3850	68.03	-4.089%	1,339,209	-5.615%
2025-02-28	70.34	71.1000	70.0200	70.93	+1.271%	2,757,137	-9.474%
2025-02-27	70.34	71.4650	69.5400	70.04	+0.071%	1,044,561	-8.324%
2025-02-26	70.28	70.8584	69.6700	69.99	+0.129%	1,003,507	-8.258%
2025-02-25	69.02	70.8000	69.0200	69.90	+1.540%	1,306,004	-8.140%
2025-02-24	69.32	69.6000	68.6000	68.84	-0.029%	1,058,222	-6.726%
2025-02-21	69.88	69.8900	68.0600	68.86	-1.021%	1,148,691	-6.753%
2025-02-20	69.88	70.0800	68.8900	69.57	-0.458%	1,064,679	-7.704%
2025-02-19	70.76	70.7600	69.1150	69.89	-1.799%	1,126,300	-8.127%
2025-02-18	70.89	71.5300	70.5900	71.17	+0.409%	1,038,659	-9.779%
2025-02-14	71.74	72.5450	70.8500	70.88	-0.533%	803,944	-9.410%
2025-02-13	70.63	71.5000	70.2000	71.26	+1.178%	866,229	-9.893%
2025-02-12	69.85	70.6100	69.3950	70.43	-1.565%	1,014,771	-8.831%
2025-02-11	70.05	71.7300	70.0001	71.55	+0.605%	941,799	-10.259%
2025-02-10	72.79	72.8500	71.0000	71.12	-2.227%	972,235	-9.716%
2025-02-07	72.68	72.9300	71.3100	72.74	+0.483%	766,524	-11.727%
2025-02-06	73.71	73.8800	71.9800	72.39	-0.808%	1,294,614	-11.300%
2025-02-05	72.87	73.4000	70.8800	72.98	+0.982%	1,258,615	-12.017%
2025-02-04	71.59	72.6850	70.8050	72.27	+0.823%	906,257	-11.153%
2025-02-03	71.10	72.6200	70.3200	71.68	-1.996%	837,789	-10.421%
2025-01-31	72.40	73.7700	72.4000	73.14	+1.022%	1,472,373	-12.209%
2025-01-30	71.09	74.0700	70.7150	72.40	+5.171%	1,784,144	-11.312%
2025-01-29	70.42	72.0700	68.7500	68.84	-5.931%	3,178,395	-6.726%
2025-01-28	73.77	74.0700	72.1000	73.18	-1.890%	1,521,346	-12.257%
2025-01-27	73.32	75.9500	73.2400	74.59	+1.400%	1,096,099	-13.916%
2025-01-24	71.56	74.1300	71.5000	73.56	+2.366%	1,845,779	-12.711%
2025-01-23	72.72	72.8350	70.5900	71.86	-1.196%	1,057,267	-10.646%
2025-01-22	73.53	73.6800	72.7100	72.73	-1.769%	718,157	-11.715%
2025-01-21	73.62	74.5200	73.4500	74.04	+1.161%	923,206	-13.277%
2025-01-17	73.00	73.9300	72.5950	73.19	+1.035%	1,061,138	-12.269%
2025-01-16	71.98	72.6700	71.5900	72.44	+0.611%	542,191	-11.361%
2025-01-15	72.79	73.0350	71.8650	72.00	+2.433%	1,342,845	-10.819%
2025-01-14	69.68	70.7700	69.5400	70.29	+1.399%	1,125,345	-8.650%
2025-01-13	67.98	69.5100	67.7100	69.32	+1.717%	1,342,734	-7.372%
2025-01-10	68.21	69.1100	67.3900	68.15	-2.545%	1,853,833	-5.781%
2025-01-08	70.10	70.5912	68.7500	69.93	-0.569%	1,158,538	-8.180%
2025-01-07	72.17	73.0150	70.2100	70.33	-2.306%	1,433,004	-8.702%
2025-01-06	74.60	74.8100	71.9000	71.99	-3.898%	1,201,151	-10.807%
2025-01-03	73.93	75.0300	73.7000	74.91	+1.642%	721,353	-14.284%
2025-01-02	73.74	75.1200	73.2600	73.70	-0.888%	899,550	-12.877%
2024-12-31	73.63	75.1100	73.5900	74.36	+0.256%	956,940	-13.650%
2024-12-30	73.97	74.5000	72.8700	74.17	-0.590%	592,347	-13.429%
2024-12-27	75.39	76.3900	74.4500	74.61	-2.125%	569,834	-13.939%
2024-12-26	75.81	76.8800	75.2200	76.23	+0.131%	652,837	-15.768%
2024-12-24	75.44	76.1600	75.0700	76.13	+0.688%	243,409	-15.657%
2024-12-23	74.19	75.9400	73.9375	75.61	+1.300%	1,096,872	-15.077%
2024-12-20	73.53	76.0700	73.3300	74.64	+1.786%	2,589,677	-13.974%
2024-12-19	74.59	75.0900	72.7000	73.33	-1.212%	1,575,850	-12.437%
2024-12-18	80.34	80.8131	73.9600	74.23	-7.628%	1,570,140	-13.499%
2024-12-17	79.88	80.7600	79.7400	80.36	-0.261%	811,593	-20.097%
2024-12-16	79.53	81.5900	79.5300	80.57	+0.801%	1,093,347	-20.305%
2024-12-13	79.52	80.1100	78.6550	79.93	-0.013%	645,780	-19.667%
2024-12-12	79.89	81.0000	79.6500	79.94	-0.063%	797,736	-19.677%
2024-12-11	81.78	81.9600	79.4600	79.99	-1.478%	1,682,336	-19.727%
2024-12-10	83.01	83.1100	80.5000	81.19	-2.193%	1,064,698	-20.914%
2024-12-09	80.60	83.2900	80.6000	83.01	+3.323%	1,123,074	-22.648%
2024-12-06	79.73	80.4950	79.1100	80.34	+1.401%	821,035	-20.077%
2024-12-05	79.57	80.0000	78.7150	79.23	-0.677%	779,047	-18.957%
2024-12-04	80.18	80.5200	79.3800	79.77	-0.474%	814,285	-19.506%
2024-12-03	80.99	81.1200	79.6900	80.15	-0.903%	728,557	-19.888%
2024-12-02	81.97	82.1950	80.2900	80.88	-1.354%	998,187	-20.611%
2024-11-29	83.00	83.8100	81.7900	81.99	-1.050%	898,813	-21.686%
2024-11-27	83.87	84.7500	82.6100	82.86	-0.433%	883,062	-22.508%
2024-11-26	81.73	83.5100	81.1000	83.22	+1.340%	939,554	-22.843%
2024-11-25	81.54	82.2600	80.9400	82.12	+1.810%	2,724,516	-21.810%
2024-11-22	80.95	81.8500	80.4200	80.66	-0.136%	1,285,126	-20.394%
2024-11-21	80.00	81.6800	79.6450	80.77	+1.521%	747,167	-20.503%
2024-11-20	78.88	79.7400	78.7200	79.56	+0.176%	693,659	-19.294%
2024-11-19	77.88	79.7600	77.5900	79.42	+1.288%	805,423	-19.151%
2024-11-18	78.34	78.8192	77.2800	78.41	-0.153%	1,056,189	-18.110%
2024-11-15	79.16	79.1600	77.4800	78.53	-1.183%	1,302,623	-18.235%
2024-11-14	79.91	80.9600	79.3700	79.47	+0.101%	1,226,450	-19.202%
2024-11-13	80.23	80.7000	78.8700	79.39	+0.456%	1,069,155	-19.121%
2024-11-12	81.33	82.1000	78.8875	79.03	-3.575%	1,072,069	-18.752%
2024-11-11	83.32	83.4800	81.5550	81.96	-1.134%	946,397	-21.657%
2024-11-08	82.74	83.1300	82.0300	82.90	+0.339%	1,246,179	-22.545%
2024-11-07	80.26	82.8700	80.2080	82.62	+2.063%	1,991,510	-22.283%
2024-11-06	82.84	83.9500	78.2700	80.95	-0.528%	2,376,495	-20.679%
2024-11-05	79.83	81.8500	79.7000	81.38	+1.307%	884,331	-21.099%
2024-11-04	79.02	80.8800	78.9900	80.33	+1.478%	833,910	-20.067%
2024-11-01	81.52	81.9100	78.7000	79.16	-1.738%	1,538,562	-18.886%
2024-10-31	81.63	82.3000	80.5050	80.56	-2.647%	1,739,501	-20.295%
2024-10-30	85.32	85.7850	81.7550	82.75	-3.991%	2,117,949	-22.405%
2024-10-29	87.52	88.1000	86.0600	86.19	-1.373%	1,290,635	-25.502%
2024-10-28	87.89	88.7200	87.3500	87.39	+0.460%	959,265	-26.525%
2024-10-25	88.00	88.1100	86.6950	86.99	-0.696%	931,443	-26.187%
2024-10-24	87.12	87.8800	86.6100	87.60	+0.736%	911,303	-26.701%
2024-10-23	87.52	88.5650	86.3800	86.96	+0.161%	1,210,364	-26.161%
2024-10-22	86.68	87.6200	86.3200	86.82	-0.127%	737,429	-26.042%
2024-10-21	89.39	89.7499	86.8300	86.93	-3.110%	1,292,626	-26.136%
2024-10-18	89.01	90.1099	88.0800	89.72	+0.900%	1,032,469	-28.433%
2024-10-17	87.04	89.1200	86.7100	88.92	+1.739%	951,390	-27.789%
2024-10-16	87.00	87.7900	86.9025	87.40	+1.064%	895,866	-26.533%
2024-10-15	84.83	87.6500	84.8100	86.48	+2.477%	1,288,745	-25.752%
2024-10-14	82.80	84.6300	82.3100	84.39	+1.711%	747,513	-23.913%
2024-10-11	82.49	83.2100	82.3600	82.97	+0.900%	845,909	-22.611%
2024-10-10	82.35	83.4100	81.3900	82.23	-0.206%	1,313,913	-21.914%
2024-10-09	81.14	82.6500	80.8300	82.40	+1.829%	1,309,749	-22.075%
2024-10-08	80.09	81.1800	79.6750	80.92	+1.277%	1,153,479	-20.650%
2024-10-07	80.21	80.2100	79.1700	79.90	-1.040%	897,420	-19.637%
2024-10-04	80.14	81.2900	79.6306	80.74	+1.153%	933,709	-20.473%
2024-10-03	79.79	79.8700	78.9500	79.82	-0.399%	726,673	-19.557%
2024-10-02	79.01	80.2800	78.8800	80.14	+0.577%	571,331	-19.878%
2024-10-01	80.41	80.4100	78.7700	79.68	-0.969%	611,242	-19.415%
2024-09-30	79.59	80.8300	79.3100	80.46	-0.384%	1,152,756	-20.196%
2024-09-27	81.21	81.4600	79.9000	80.77	+0.635%	929,925	-20.503%
2024-09-26	81.79	81.8400	79.8500	80.26	-0.668%	1,007,544	-19.998%
2024-09-25	82.64	82.9150	80.3000	80.80	-2.049%	1,003,840	-20.532%
2024-09-24	82.02	82.9900	81.6900	82.49	+0.389%	669,184	-22.160%
2024-09-23	81.55	82.2100	81.1100	82.17	+1.419%	836,229	-21.857%
2024-09-20	81.85	82.0900	80.8000	81.02	-1.567%	2,116,111	-20.748%
2024-09-19	83.14	83.8500	81.7800	82.31	+1.255%	1,678,025	-21.990%
2024-09-18	80.91	83.3800	80.4000	81.29	+1.094%	1,404,852	-21.011%
2024-09-17	81.65	82.4200	80.1300	80.41	-1.337%	1,279,271	-20.147%
2024-09-16	80.25	81.7400	79.3100	81.50	+1.799%	1,001,708	-21.215%
2024-09-13	79.54	80.5800	79.1750	80.06	+1.845%	1,187,302	-19.798%
2024-09-12	76.50	79.1000	76.3200	78.61	+3.041%	1,413,469	-18.318%
2024-09-11	73.82	76.3700	73.2300	76.29	+2.389%	1,305,572	-15.834%
2024-09-10	74.52	74.7400	73.0700	74.51	+0.283%	892,137	-13.824%
2024-09-09	74.51	74.6250	73.4700	74.30	-0.349%	1,099,543	-13.580%
2024-09-06	74.87	75.1800	73.8700	74.56	-0.134%	1,026,863	-13.881%
2024-09-05	75.08	75.7200	74.5200	74.66	+0.309%	969,722	-13.997%
2024-09-04	74.43	75.4700	73.9600	74.43	+0.148%	803,359	-13.731%
2024-09-03	74.71	75.2300	73.7200	74.32	-1.196%	1,000,862	-13.603%
2024-08-30	75.17	75.7300	74.6500	75.22	+1.102%	1,462,452	-14.637%
2024-08-29	74.40	74.8800	73.5000	74.40	+0.162%	812,071	-13.696%
2024-08-28	73.92	74.5200	73.7200	74.28	+0.108%	622,638	-13.557%
2024-08-27	73.18	74.4500	73.0600	74.20	+0.311%	732,708	-13.464%
2024-08-26	73.50	74.9100	73.2000	73.97	+1.162%	1,318,041	-13.195%
2024-08-23	71.44	74.1500	71.0050	73.12	+3.175%	1,235,764	-12.185%
2024-08-22	70.46	71.2700	69.7900	70.87	+0.439%	800,871	-9.397%
2024-08-21	70.42	70.7350	69.5460	70.56	+0.541%	769,628	-8.999%
2024-08-20	71.00	71.2800	69.9700	70.18	-1.543%	765,377	-8.507%
2024-08-19	69.99	71.4000	69.9700	71.28	+1.843%	792,793	-9.919%
2024-08-16	69.60	70.5200	69.0100	69.99	+0.517%	719,252	-8.258%
2024-08-15	69.41	70.6250	68.7600	69.63	+1.605%	1,023,908	-7.784%
2024-08-14	69.12	69.4200	68.3100	68.53	-0.450%	640,225	-6.304%
2024-08-13	67.96	68.9100	67.3300	68.84	+2.440%	558,281	-6.726%
2024-08-12	68.40	68.6050	66.6200	67.20	-2.069%	691,537	-4.449%
2024-08-09	68.92	69.0500	67.5800	68.62	-0.189%	587,055	-6.427%
2024-08-08	68.12	68.8900	67.5600	68.75	+1.776%	1,020,329	-6.604%
2024-08-07	69.44	70.0651	67.1100	67.55	-1.170%	1,584,857	-4.944%
2024-08-06	66.50	69.9200	65.7000	68.35	+4.113%	1,633,735	-6.057%
2024-08-05	63.84	67.0200	62.4894	65.65	-1.912%	1,947,395	-2.193%
2024-08-02	68.71	68.7800	65.4700	66.93	-4.780%	1,555,654	-4.064%
2024-08-01	72.37	73.1000	69.5100	70.29	-1.430%	1,454,637	-8.650%
2024-07-31	71.63	73.3700	69.0000	71.31	-1.817%	3,306,311	-9.957%
2024-07-30	71.88	72.8500	70.0400	72.63	+1.794%	1,707,186	-11.593%
2024-07-29	70.73	71.6500	70.0100	71.35	+1.206%	1,217,197	-10.007%
2024-07-26	68.72	70.5600	68.6400	70.50	+3.814%	904,931	-8.922%
2024-07-25	67.13	69.3700	66.9200	67.91	+1.328%	723,167	-5.448%
2024-07-24	68.95	70.2031	66.9300	67.02	-3.122%	942,325	-4.193%
2024-07-23	67.51	69.7000	67.2050	69.18	+1.930%	903,682	-7.184%
2024-07-22	66.76	67.9240	66.0700	67.87	+1.663%	676,495	-5.393%
2024-07-19	67.29	67.5600	66.0700	66.76	-0.699%	778,374	-3.820%
2024-07-18	68.18	70.5000	66.5900	67.23	-1.926%	1,389,339	-4.492%
2024-07-17	68.96	70.0400	68.2800	68.55	-1.154%	1,173,894	-6.331%
2024-07-16	68.91	69.6900	68.3800	69.35	+1.404%	1,562,940	-7.412%
2024-07-15	68.35	69.0400	67.5900	68.39	+0.930%	1,329,376	-6.112%
2024-07-12	66.20	68.1600	66.1800	67.76	+3.879%	1,726,682	-5.239%
2024-07-11	63.60	65.5150	63.1300	65.23	+5.499%	2,560,411	-1.564%
2024-07-10	61.62	62.0200	61.1200	61.83	+0.930%	867,865	+3.849%
2024-07-09	60.63	61.3800	59.7100	61.26	+0.840%	994,388	+4.816%
2024-07-08	60.66	60.9200	60.1400	60.75	+0.746%	997,282	+5.695%
2024-07-05	61.32	61.8100	59.9300	60.30	-1.919%	1,095,632	+6.484%
2024-07-03	61.80	62.2500	61.1100	61.48	-0.114%	737,498	+4.440%
2024-07-02	60.64	61.5900	60.1950	61.55	+1.417%	977,360	+4.322%
2024-07-01	61.60	61.9600	60.2395	60.69	-1.413%	719,331	+5.800%
2024-06-28	60.71	61.5900	60.3000	61.56	+0.621%	1,923,868	+4.305%
2024-06-27	60.94	61.2300	60.3100	61.18	+0.147%	914,477	+4.953%
2024-06-26	61.17	61.6100	60.8200	61.09	-1.005%	758,922	+5.107%
2024-06-25	62.04	62.1700	61.5100	61.71	-0.772%	1,223,572	+4.051%
2024-06-24	61.73	62.7000	61.4250	62.19	+1.122%	808,291	+3.248%
2024-06-21	61.51	61.8300	61.0617	61.50	+0.147%	1,444,170	+4.407%
2024-06-20	61.51	62.3600	61.3600	61.41	-1.031%	1,002,725	+4.560%
2024-06-18	61.55	62.5600	61.3400	62.05	+0.976%	926,146	+3.481%
2024-06-17	61.39	61.8700	60.6300	61.45	-0.308%	912,537	+4.491%
2024-06-14	60.74	62.1800	60.7375	61.64	+0.555%	1,528,567	+4.169%
2024-06-13	59.98	61.7100	59.7500	61.30	+2.235%	1,477,983	+4.747%
2024-06-12	61.04	62.3800	59.5700	59.96	+2.689%	1,872,566	+7.088%
2024-06-11	58.53	59.4050	58.1600	58.39	-1.168%	1,305,132	+9.967%
2024-06-10	58.60	59.9100	58.2901	59.08	-0.304%	1,528,722	+8.683%
2024-06-07	59.64	60.3000	59.0000	59.26	-2.581%	1,510,603	+8.353%
2024-06-06	59.21	61.0100	59.1000	60.83	+1.859%	1,281,735	+5.556%
2024-06-05	59.96	60.5501	59.4600	59.72	-0.384%	843,769	+7.518%
2024-06-04	59.64	60.8150	59.6050	59.95	-0.150%	918,569	+7.106%
2024-06-03	60.79	60.9400	59.6100	60.04	-1.038%	894,998	+6.945%
2024-05-31	58.86	60.7500	58.2700	60.67	+4.262%	2,164,007	+5.835%
2024-05-30	57.59	58.2200	57.2400	58.19	+1.784%	1,158,192	+10.345%
2024-05-29	57.15	57.3600	56.4600	57.17	-1.584%	1,100,540	+12.314%
2024-05-28	59.93	60.4700	58.0800	58.09	-2.057%	1,134,162	+10.535%
2024-05-24	60.27	60.6400	59.0600	59.31	-0.753%	923,754	+8.262%
2024-05-23	61.98	61.9800	59.4900	59.76	-3.191%	854,827	+7.446%
2024-05-22	62.02	62.8450	61.3300	61.73	-0.994%	590,121	+4.017%
2024-05-21	61.85	62.5350	61.5670	62.35	+0.403%	945,166	+2.983%
2024-05-20	63.34	63.6400	62.0200	62.10	-1.741%	860,470	+3.398%
2024-05-17	63.81	63.9850	62.7500	63.20	-0.707%	865,678	+1.598%
2024-05-16	64.63	64.9100	63.6350	63.65	-1.592%	1,109,693	+0.880%
2024-05-15	65.75	65.8300	64.6000	64.68	+0.984%	1,643,714	-0.727%
2024-05-14	63.74	64.5500	63.5300	64.05	+2.072%	1,244,364	+0.250%
2024-05-13	62.25	63.4700	61.9200	62.75	+2.033%	1,270,555	+2.327%
2024-05-10	61.71	61.7100	60.8200	61.50	+0.114%	772,896	+4.407%
2024-05-09	60.45	61.5500	60.2850	61.43	+2.179%	654,036	+4.525%
2024-05-08	60.45	60.8600	59.8500	60.12	-1.216%	631,376	+6.803%
2024-05-07	61.98	62.4400	60.6200	60.86	-1.185%	949,937	+5.504%
2024-05-06	61.85	61.8900	61.0400	61.59	+1.333%	804,197	+4.254%
2024-05-03	61.66	62.5400	60.3200	60.78	+1.182%	864,376	+5.643%
2024-05-02	60.22	60.3300	58.5300	60.07	+1.384%	1,216,899	+6.892%
2024-05-01	58.00	61.2600	56.8000	59.25	-4.266%	2,312,352	+8.371%
2024-04-30	62.28	63.3650	61.7550	61.89	-1.512%	1,236,960	+3.749%
2024-04-29	62.27	63.1100	62.2700	62.84	+2.162%	859,859	+2.180%
2024-04-26	62.08	63.6100	61.4300	61.51	-0.710%	836,756	+4.390%
2024-04-25	61.70	62.1900	60.5300	61.95	-1.573%	1,158,618	+3.648%
2024-04-24	62.20	63.0900	61.8000	62.94	+0.016%	1,008,196	+2.018%
2024-04-23	61.31	64.2200	61.3100	62.93	+2.592%	1,582,651	+2.034%
2024-04-22	60.45	61.7350	59.9400	61.34	+1.894%	1,031,096	+4.679%
2024-04-19	58.85	60.2600	58.8500	60.20	+2.573%	1,431,253	+6.661%
2024-04-18	58.43	58.8100	57.7200	58.69	+1.277%	942,564	+9.405%
2024-04-17	58.12	59.0700	57.8500	57.95	-0.052%	1,408,934	+10.802%
2024-04-16	58.21	58.4450	57.0600	57.98	-1.176%	1,459,063	+10.745%
2024-04-15	61.21	61.4100	58.3000	58.67	-3.201%	1,304,328	+9.443%
2024-04-12	61.65	62.1800	60.2300	60.61	-2.289%	1,122,307	+5.940%
2024-04-11	61.87	62.7400	61.1300	62.03	+1.141%	882,363	+3.514%
2024-04-10	62.80	62.9600	60.8000	61.33	-6.080%	1,455,361	+4.696%
2024-04-09	63.40	65.4700	63.1100	65.30	+3.257%	1,415,695	-1.669%
2024-04-08	62.05	63.7500	61.8500	63.24	+3.081%	853,950	+1.534%
2024-04-05	61.00	61.7250	60.3800	61.35	-0.114%	1,089,264	+4.662%
2024-04-04	63.49	63.7600	61.2200	61.42	-2.057%	1,525,838	+4.542%
2024-04-03	61.77	62.8600	61.5900	62.71	+0.966%	943,596	+2.392%
2024-04-02	62.47	62.4700	61.3900	62.11	-1.864%	1,461,685	+3.381%
2024-04-01	65.35	65.5000	63.1300	63.29	-3.093%	775,195	+1.454%
2024-03-28	63.62	65.5300	63.3101	65.31	+3.420%	1,834,113	-1.684%
2024-03-27	60.88	63.2700	60.7532	63.15	+3.406%	1,228,320	+1.679%
2024-03-26	63.21	63.2844	60.9400	61.07	-2.894%	1,761,966	+5.142%
2024-03-25	63.57	64.4100	62.7700	62.89	-0.601%	1,733,079	+2.099%
2024-03-22	65.89	66.5600	63.2100	63.27	-4.296%	1,381,919	+1.486%
2024-03-21	65.01	66.9500	64.9500	66.11	+2.576%	1,326,595	-2.874%
2024-03-20	62.55	64.8400	62.1300	64.45	+2.269%	1,030,000	-0.372%
2024-03-19	62.50	63.1300	61.7500	63.02	+0.302%	1,171,874	+1.888%
2024-03-18	63.03	63.2800	62.4300	62.83	+0.367%	1,029,253	+2.196%
2024-03-15	61.63	63.3000	61.6300	62.60	0.000%	2,255,700	+2.572%
2024-03-14	63.97	64.1250	61.9600	62.60	-2.583%	1,248,423	+2.572%
2024-03-13	63.48	64.5100	63.4800	64.26	+1.054%	1,193,958	-0.078%
2024-03-12	63.57	64.3300	62.6600	63.59	-0.376%	729,962	+0.975%
2024-03-11	63.61	64.6250	63.3250	63.83	-0.172%	838,032	+0.595%
2024-03-08	64.27	64.9700	63.6900	63.94	+1.251%	1,038,286	+0.422%
2024-03-07	63.77	63.8500	62.5600	63.15	+0.048%	1,518,862	+1.679%
2024-03-06	65.55	65.5500	61.9300	63.12	-2.291%	2,761,258	+1.727%
2024-03-05	65.22	66.3600	64.5100	64.60	-1.839%	1,549,784	-0.604%
2024-03-04	65.99	66.3300	65.0050	65.81	-0.664%	925,835	-2.431%
2024-03-01	64.63	66.4300	63.7500	66.25	+2.364%	1,449,886	-3.079%
2024-02-29	64.96	66.1700	64.5700	64.72	+1.410%	2,119,870	-0.788%
2024-02-28	64.36	65.3200	63.8200	63.82	-1.694%	1,130,522	+0.611%
2024-02-27	64.85	65.5800	64.5300	64.92	+1.311%	842,028	-1.094%
2024-02-26	64.83	65.4800	63.7300	64.08	-1.461%	936,607	+0.203%
2024-02-23	65.39	65.7900	64.9400	65.03	-0.611%	824,498	-1.261%
2024-02-22	66.15	67.1800	65.3800	65.43	-0.441%	1,390,294	-1.865%
2024-02-21	65.76	66.2600	65.1650	65.72	-0.469%	1,297,916	-2.298%
2024-02-20	66.15	67.0000	65.5200	66.03	-1.974%	1,546,084	-2.756%
2024-02-16	65.29	68.1200	64.8050	67.36	+0.974%	1,757,051	-4.676%
2024-02-15	64.13	66.7700	63.9850	66.71	+5.520%	1,289,324	-3.748%
2024-02-14	63.60	63.8600	62.7700	63.22	+1.087%	1,317,654	+1.566%
2024-02-13	62.79	62.8700	60.7500	62.54	-4.432%	1,890,470	+2.670%
2024-02-12	64.61	65.9400	64.5500	65.44	+1.963%	1,471,697	-1.880%
2024-02-09	64.85	65.3550	63.6000	64.18	-1.368%	1,334,264	+0.047%
2024-02-08	63.56	65.4300	63.5200	65.07	+2.039%	1,163,713	-1.322%
2024-02-07	63.64	64.2300	62.9100	63.77	+0.727%	1,455,153	+0.690%
2024-02-06	62.32	63.7950	62.0400	63.31	+1.053%	1,568,680	+1.422%
2024-02-05	62.44	63.3900	61.9600	62.65	-1.633%	1,604,830	+2.490%
2024-02-02	63.11	64.0500	61.8600	63.69	-2.451%	2,344,430	+0.816%
2024-02-01	66.56	67.0500	62.8100	65.29	-1.820%	3,050,762	-1.654%
2024-01-31	69.50	69.5000	65.7600	66.50	-5.000%	3,157,570	-3.444%
2024-01-30	71.25	71.8600	69.1800	70.00	-3.061%	2,474,241	-8.271%
2024-01-29	71.43	72.5900	70.7700	72.21	+1.419%	1,701,304	-11.079%
2024-01-26	71.84	72.1050	70.9700	71.20	-0.420%	1,146,347	-9.817%
2024-01-25	72.04	72.4400	70.5700	71.50	+1.476%	1,132,877	-10.196%
2024-01-24	72.07	72.0700	70.0500	70.46	-0.043%	1,753,762	-8.870%
2024-01-23	70.47	71.1000	69.3000	70.49	+1.133%	2,077,099	-8.909%
2024-01-22	68.88	69.7200	68.5356	69.70	+2.005%	1,468,136	-7.877%
2024-01-19	66.75	68.4000	65.9500	68.33	+2.752%	1,192,539	-6.030%
2024-01-18	66.93	67.4900	65.7100	66.50	-0.628%	991,977	-3.444%
2024-01-17	67.58	68.5000	65.7850	66.92	-3.685%	1,547,734	-4.050%
2024-01-16	68.95	69.9500	67.7400	69.48	-0.686%	1,696,341	-7.585%
2024-01-12	70.97	71.3450	68.8100	69.96	+0.043%	1,854,046	-8.219%
2024-01-11	71.21	71.7800	69.9000	69.93	-2.969%	1,432,406	-8.180%
2024-01-10	71.23	72.7200	70.9900	72.07	+1.052%	1,183,339	-10.906%
2024-01-09	70.13	71.6150	69.5700	71.32	+0.324%	1,296,062	-9.969%
2024-01-08	70.00	71.7700	69.7200	71.09	+1.038%	975,268	-9.678%
2024-01-05	68.28	71.2210	67.7900	70.36	+1.618%	2,257,933	-8.741%
2024-01-04	69.11	70.0300	68.4300	69.24	-0.173%	1,275,834	-7.265%
2024-01-03	70.40	71.7000	68.1000	69.36	-3.800%	1,398,501	-7.425%
2024-01-02	70.55	72.3700	69.8000	72.10	+2.750%	1,525,012	-10.943%
2023-12-29	71.64	71.7300	70.1300	70.17	-2.474%	915,420	-8.494%
2023-12-28	70.51	71.9600	69.9600	71.95	+0.307%	844,533	-10.757%
2023-12-27	72.10	72.1400	71.0850	71.73	-0.458%	839,881	-10.484%
2023-12-26	71.13	72.5100	70.7500	72.06	+1.679%	584,376	-10.894%
2023-12-22	71.87	72.8200	70.1600	70.87	-0.533%	807,150	-9.397%
2023-12-21	71.96	71.9600	70.1500	71.25	+0.735%	895,921	-9.881%
2023-12-20	71.40	73.3700	70.6100	70.73	-0.938%	1,250,680	-9.218%
2023-12-19	71.00	71.7400	70.5900	71.40	+1.565%	1,472,793	-10.070%
2023-12-18	71.96	71.9600	70.1300	70.30	-1.568%	1,130,367	-8.663%
2023-12-15	72.67	72.9100	69.7300	71.42	-2.138%	2,625,247	-10.095%
2023-12-14	71.12	73.9700	71.1200	72.98	+7.182%	3,093,162	-12.017%
2023-12-13	62.35	68.2797	61.8700	68.09	+8.510%	2,432,348	-5.698%
2023-12-12	63.96	63.9600	62.4950	62.75	-2.076%	1,266,089	+2.327%
2023-12-11	64.00	64.9300	63.3400	64.08	0.000%	2,493,360	+0.203%
2023-12-08	64.14	64.4700	63.0500	64.08	-0.820%	3,591,376	+0.203%
2023-12-07	63.29	65.0000	63.2400	64.61	+2.118%	1,130,798	-0.619%
2023-12-06	63.00	64.6500	62.8100	63.27	+2.081%	1,367,886	+1.486%
2023-12-05	63.04	63.2389	61.1200	61.98	-2.731%	1,401,748	+3.598%
2023-12-04	63.07	64.5600	62.5700	63.72	+0.695%	1,684,044	+0.769%
2023-12-01	57.02	63.5000	56.4650	63.28	+11.154%	3,318,826	+1.470%
2023-11-30	57.07	57.5300	56.2800	56.93	-0.123%	2,216,068	+12.788%
2023-11-29	55.82	59.1213	55.5500	57.00	+3.149%	2,579,672	+12.649%
2023-11-28	53.30	55.3600	52.6900	55.26	+3.367%	2,258,735	+16.196%
2023-11-27	53.31	53.8254	52.6100	53.46	-0.465%	1,235,586	+20.108%
2023-11-24	53.89	54.2000	53.3500	53.71	-0.500%	520,560	+19.549%
2023-11-22	54.43	54.4300	53.6900	53.98	+0.671%	1,279,007	+18.951%
2023-11-21	54.39	54.9000	53.2600	53.62	-2.668%	1,420,447	+19.750%
2023-11-20	55.43	55.4300	54.3650	55.09	+0.018%	1,978,175	+16.555%
2023-11-17	56.15	56.2650	54.8500	55.08	-0.272%	1,931,453	+16.576%
2023-11-16	56.85	57.0150	54.9100	55.23	-3.139%	1,177,864	+16.259%

document.getElementById("lCLDBs").onerror = function(){this.style.display='none';}; .dark-mode .qTC2bN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTC2bN{ color: #333333; background-color: white; border: 2px solid #333333; }BXPBXP, Inc.stock NYSE

BXP
BXP, Inc.
stock NYSE