Dark

BXP
BXP, Inc.
stock NYSE

At Close

Jan 30, 2026 3:59:53 PM EST

64.69USD-0.485%(-0.32)2,644,047

64.70Bid 64.72Ask 0.02Spread

Pre-market

Jan 29, 2026 8:52:30 AM EST

64.20USD-1.246%(-0.81)0

After-hours

Jan 30, 2026 4:01:30 PM EST

64.67USD-0.039%(-0.02)7,676

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	65.1500	65.5900	64.0100	64.6900	-0.492%	2,644,047	0.000%
2026-01-29	64.4500	65.2900	63.4300	65.0100	+1.341%	2,380,854	-0.492%
2026-01-28	63.9000	66.2970	62.7501	64.1500	-1.641%	4,016,846	+0.842%
2026-01-27	64.6000	65.3400	63.9500	65.2200	+0.695%	3,511,792	-0.813%
2026-01-26	65.3400	65.9300	64.4800	64.7700	-1.099%	1,623,763	-0.124%
2026-01-23	65.1000	65.6800	64.6900	65.4900	+0.138%	1,629,720	-1.222%
2026-01-22	66.5400	67.5100	65.3500	65.4000	-0.804%	1,674,236	-1.086%
2026-01-21	66.0900	66.8299	65.6029	65.9300	+0.457%	1,527,267	-1.881%
2026-01-20	66.7900	67.1952	65.4700	65.6300	-3.414%	1,436,644	-1.432%
2026-01-16	66.9100	68.0200	66.4300	67.9500	+1.252%	2,228,905	-4.798%
2026-01-15	66.4700	67.6600	65.8600	67.1100	+1.115%	1,623,846	-3.606%
2026-01-14	65.9000	66.3800	65.1600	66.3700	+0.075%	1,667,783	-2.531%
2026-01-13	67.6600	67.9900	65.9600	66.3200	-0.882%	1,476,124	-2.458%
2026-01-12	67.7300	67.7700	66.3000	66.9100	-1.574%	1,666,460	-3.318%
2026-01-09	67.1400	68.0900	66.7100	67.9800	+1.387%	1,121,645	-4.840%
2026-01-08	65.7700	67.7350	65.7700	67.0500	+1.391%	1,186,426	-3.520%
2026-01-07	68.5000	68.9100	65.8220	66.1300	-2.893%	1,940,243	-2.178%
2026-01-06	66.7900	68.2500	66.7900	68.1000	+1.505%	1,808,226	-5.007%
2026-01-05	67.0600	67.9150	66.9000	67.0900	-1.076%	2,630,015	-3.577%
2026-01-02	67.5700	68.2269	66.9100	67.8200	+0.504%	1,078,913	-4.615%
2025-12-31	68.8200	68.8600	67.3400	67.4800	-2.584%	1,106,344	-4.135%
2025-12-30	69.0100	69.3600	68.6900	69.2700	+0.377%	849,680	-6.612%
2025-12-29	69.5000	69.6498	68.9100	69.0100	-0.476%	910,405	-6.260%
2025-12-26	69.2200	69.4200	68.9500	69.3400	+0.173%	529,341	-6.706%
2025-12-24	68.6800	69.4250	68.5500	69.2200	+0.610%	446,349	-6.544%
2025-12-23	69.2600	69.2600	68.5600	68.8000	-0.936%	1,131,623	-5.974%
2025-12-22	68.5900	69.5800	68.3000	69.4500	+1.077%	1,220,583	-6.854%
2025-12-19	68.9900	69.4500	68.3600	68.7100	-0.694%	2,810,446	-5.851%
2025-12-18	70.0000	70.0000	68.6700	69.1900	-0.503%	1,562,886	-6.504%
2025-12-17	70.8650	71.5800	68.7400	69.5400	-1.641%	1,730,794	-6.974%
2025-12-16	71.5700	71.9250	69.7650	70.7000	-1.285%	1,816,491	-8.501%
2025-12-15	71.8600	72.3165	71.1750	71.6200	+0.294%	1,258,744	-9.676%
2025-12-12	71.6850	72.2400	70.9521	71.4100	-0.293%	1,118,037	-9.410%
2025-12-11	70.6000	71.7750	70.4550	71.6200	+1.820%	940,315	-9.676%
2025-12-10	69.0500	70.7500	69.0000	70.3400	+1.972%	1,805,223	-8.032%
2025-12-09	68.5200	69.8600	68.0400	68.9800	+0.657%	909,659	-6.219%
2025-12-08	69.0800	69.0800	68.0500	68.5300	-1.083%	1,279,689	-5.603%
2025-12-05	70.5500	70.8100	68.7000	69.2800	-1.814%	1,915,933	-6.625%
2025-12-04	71.5600	71.6500	70.2500	70.5600	-0.829%	1,082,099	-8.319%
2025-12-03	71.8800	72.5000	70.7300	71.1500	-0.836%	1,081,685	-9.079%
2025-12-02	72.0200	72.4000	71.3300	71.7500	-0.306%	889,350	-9.840%
2025-12-01	71.7000	72.7150	71.2200	71.9700	-0.539%	1,465,738	-10.115%
2025-11-28	72.5000	72.8150	72.2500	72.3600	-0.481%	414,049	-10.600%
2025-11-26	72.3400	73.1200	72.0850	72.7100	+0.387%	1,231,315	-11.030%
2025-11-25	70.7700	73.1700	70.7700	72.4300	+2.505%	1,447,007	-10.686%
2025-11-24	70.2150	71.0500	69.7200	70.6600	+0.885%	1,500,417	-8.449%
2025-11-21	68.8600	70.4500	68.8050	70.0400	+2.010%	1,252,895	-7.638%
2025-11-20	69.9800	70.9000	68.6300	68.6600	-1.038%	1,135,377	-5.782%
2025-11-19	69.2900	69.6750	68.5600	69.3800	+0.362%	976,738	-6.760%
2025-11-18	69.2300	69.4800	68.4600	69.1300	+0.029%	1,117,259	-6.423%
2025-11-17	70.5400	70.7600	68.7100	69.1100	-2.166%	1,064,340	-6.396%
2025-11-14	70.5200	71.1100	70.0400	70.6400	-0.226%	1,059,435	-8.423%
2025-11-13	71.4800	72.1500	70.6500	70.8000	-1.186%	1,392,660	-8.630%
2025-11-12	72.1400	73.0300	71.6500	71.6500	-1.063%	1,535,560	-9.714%
2025-11-11	72.0100	72.8600	71.6000	72.4200	+1.131%	1,875,728	-10.674%
2025-11-10	72.3600	72.3800	71.0100	71.6100	-1.036%	1,307,297	-9.663%
2025-11-07	70.1900	72.5400	70.1000	72.3600	+3.224%	1,903,451	-10.600%
2025-11-06	70.3300	70.7550	68.9700	70.1000	+1.052%	1,681,339	-7.718%
2025-11-05	69.7200	69.8000	68.0100	69.3700	-0.516%	1,547,471	-6.746%
2025-11-04	69.8800	70.8600	69.5005	69.7300	-1.246%	1,702,298	-7.228%
2025-11-03	70.2600	70.8700	69.4300	70.6100	-0.815%	1,369,016	-8.384%
2025-10-31	70.1400	71.4600	69.8250	71.1900	+1.079%	2,345,103	-9.130%
2025-10-30	70.8300	71.7500	69.7450	70.4300	+0.099%	2,219,159	-8.150%
2025-10-29	73.0500	73.8700	69.9800	70.3600	-5.034%	3,187,171	-8.059%
2025-10-28	74.7500	74.7700	73.4400	74.0900	-0.590%	1,913,079	-12.687%
2025-10-27	73.9000	74.6600	73.5100	74.5300	+0.472%	1,586,080	-13.203%
2025-10-24	74.3300	74.9600	73.9600	74.1800	+0.610%	1,350,369	-12.793%
2025-10-23	73.3800	74.0300	72.1700	73.7300	+0.724%	1,333,928	-12.261%
2025-10-22	72.2000	73.3200	71.9500	73.2000	+1.709%	1,505,331	-11.626%
2025-10-21	70.6700	72.3200	70.5300	71.9700	+1.840%	1,938,540	-10.115%
2025-10-20	71.3100	71.8450	70.6290	70.6700	-0.549%	905,863	-8.462%
2025-10-17	70.6700	71.3700	70.1100	71.0600	+0.952%	1,403,923	-8.964%
2025-10-16	71.8000	72.0900	70.0000	70.3900	-1.868%	2,236,964	-8.098%
2025-10-15	70.6800	72.6400	70.5300	71.7300	+1.701%	2,067,355	-9.815%
2025-10-14	69.5800	70.5900	69.4400	70.5300	+0.613%	2,539,940	-8.280%
2025-10-13	70.4300	70.8050	69.7800	70.1000	+0.878%	1,847,652	-7.718%
2025-10-10	71.6800	71.8600	69.4100	69.4900	-2.743%	1,541,847	-6.907%
2025-10-09	73.0400	73.1050	71.2600	71.4500	-2.163%	1,309,936	-9.461%
2025-10-08	73.8800	73.9500	72.8400	73.0300	-1.003%	2,479,304	-11.420%
2025-10-07	74.9000	75.0150	73.5700	73.7700	-1.126%	2,118,664	-12.309%
2025-10-06	75.4000	75.9400	74.5150	74.6100	-1.323%	1,015,817	-13.296%
2025-10-03	76.1300	76.3650	75.3750	75.6100	0.000%	1,509,917	-14.443%
2025-10-02	76.3700	76.3700	74.7400	75.6100	-0.930%	1,465,692	-14.443%
2025-10-01	74.9900	76.3700	74.0100	76.3200	+2.663%	1,843,999	-15.238%
2025-09-30	74.8500	75.2000	73.0200	74.3400	-1.367%	2,480,928	-12.981%
2025-09-29	75.5300	75.6550	74.3050	75.3700	+0.735%	1,982,756	-14.170%
2025-09-26	75.3600	75.5400	74.0100	74.8200	-0.717%	2,563,256	-13.539%
2025-09-25	74.8000	75.4900	73.7400	75.3600	-0.133%	5,472,226	-14.159%
2025-09-24	75.2500	76.2400	74.8500	75.4600	-0.958%	2,856,419	-14.272%
2025-09-23	76.0500	77.2700	75.8700	76.1900	+0.727%	1,105,253	-15.094%
2025-09-22	75.6300	76.3900	75.0300	75.6400	-1.047%	1,454,009	-14.476%
2025-09-19	78.0300	78.2300	76.1100	76.4400	-1.685%	6,244,849	-15.372%
2025-09-18	76.4600	78.1800	76.2400	77.7500	+1.727%	1,479,997	-16.797%
2025-09-17	78.9400	79.3300	76.3400	76.4300	-3.167%	1,667,689	-15.360%
2025-09-16	77.9500	79.2200	77.6600	78.9300	+1.439%	2,682,944	-18.041%
2025-09-15	77.6900	77.9400	76.2800	77.8100	+0.816%	2,099,906	-16.862%
2025-09-12	76.2700	77.9200	76.0450	77.1800	+1.246%	2,141,897	-16.183%
2025-09-11	73.9600	76.6000	73.6400	76.2300	+3.195%	1,508,323	-15.138%
2025-09-10	71.1900	74.3300	71.1900	73.8700	+2.030%	2,389,085	-12.427%
2025-09-09	75.0000	75.0000	72.0100	72.4000	-4.473%	3,222,929	-10.649%
2025-09-08	75.0000	76.1100	73.3200	75.7900	-1.354%	3,498,775	-14.646%
2025-09-05	76.0400	77.4200	75.6800	76.8300	+2.045%	2,049,917	-15.801%
2025-09-04	74.2100	75.6100	73.8900	75.2900	+2.047%	2,322,187	-14.079%
2025-09-03	72.1700	73.9000	72.0800	73.7800	+1.906%	1,363,978	-12.320%
2025-09-02	71.5200	72.6100	71.1800	72.4000	-0.152%	1,486,008	-10.649%
2025-08-29	71.5800	72.6500	71.5050	72.5100	+1.172%	1,088,049	-10.785%
2025-08-28	71.2900	71.8150	70.3400	71.6700	+0.873%	1,303,762	-9.739%
2025-08-27	69.4800	71.2000	69.3500	71.0500	+2.260%	1,120,602	-8.951%
2025-08-26	69.6400	70.2300	69.0900	69.4800	-0.287%	2,430,086	-6.894%
2025-08-25	69.1500	69.9800	68.7350	69.6800	+0.447%	1,128,441	-7.161%
2025-08-22	66.6300	69.8600	66.5550	69.3700	+4.441%	1,286,898	-6.746%
2025-08-21	65.8500	66.5200	65.6200	66.4200	-0.015%	1,031,030	-2.605%
2025-08-20	67.0000	67.2000	66.0650	66.4300	-0.658%	1,188,487	-2.619%
2025-08-19	65.6000	66.9000	65.4400	66.8700	+2.624%	1,306,462	-3.260%
2025-08-18	65.6600	65.9500	64.9600	65.1600	-0.428%	1,156,022	-0.721%
2025-08-15	65.4500	65.6800	64.5450	65.4400	+0.353%	937,218	-1.146%
2025-08-14	64.6100	65.4500	63.9600	65.2100	-0.443%	1,105,626	-0.797%
2025-08-13	63.7200	65.7100	63.6700	65.5000	+2.874%	1,183,318	-1.237%
2025-08-12	62.8300	63.6800	62.2400	63.6700	+2.512%	2,294,290	+1.602%
2025-08-11	63.0000	63.7800	61.9900	62.1100	-1.802%	1,535,094	+4.154%
2025-08-08	65.5500	65.9200	63.0300	63.2500	-3.714%	2,107,620	+2.277%
2025-08-07	66.4700	66.5500	65.2000	65.6900	-0.500%	1,255,128	-1.522%
2025-08-06	66.2500	66.4360	65.6100	66.0200	-0.121%	1,537,490	-2.015%
2025-08-05	65.8900	66.5500	65.1400	66.1000	+0.548%	2,195,178	-2.133%
2025-08-04	64.8300	66.1800	64.4600	65.7400	+1.733%	2,056,325	-1.597%
2025-08-01	66.3500	66.3500	63.2700	64.6200	-1.238%	2,711,945	+0.108%
2025-07-31	65.8300	66.7943	65.3000	65.4300	-1.505%	4,179,681	-1.131%
2025-07-30	69.7700	70.4000	65.6900	66.4300	-5.679%	3,158,484	-2.619%
2025-07-29	69.8200	70.6900	69.3650	70.4300	+1.193%	2,059,164	-8.150%
2025-07-28	71.5300	71.6150	69.5100	69.6000	-3.064%	1,287,202	-7.055%
2025-07-25	70.9500	72.0500	70.5600	71.8000	+1.498%	1,540,335	-9.903%
2025-07-24	70.8500	71.4400	70.4500	70.7400	-1.049%	1,175,102	-8.552%
2025-07-23	71.4800	72.0400	70.9100	71.4900	+0.520%	1,055,813	-9.512%
2025-07-22	69.4000	71.2550	69.1550	71.1200	+3.058%	848,734	-9.041%
2025-07-21	69.4500	69.7000	68.7200	69.0100	+0.087%	873,918	-6.260%
2025-07-18	69.3800	69.5600	68.8000	68.9500	-0.116%	1,369,037	-6.178%
2025-07-17	69.9700	70.2250	68.3200	69.0300	-1.526%	1,366,507	-6.287%
2025-07-16	70.2200	71.1300	69.2150	70.1000	+0.257%	1,654,430	-7.718%
2025-07-15	71.5500	71.6600	69.8700	69.9200	-1.839%	1,042,139	-7.480%
2025-07-14	70.7400	71.7000	70.7200	71.2300	+0.650%	1,605,751	-9.182%
2025-07-11	69.2800	71.0400	69.2800	70.7700	+0.697%	1,490,529	-8.591%
2025-07-10	68.9700	70.5900	68.8700	70.2800	+1.811%	1,400,867	-7.954%
2025-07-09	68.5700	69.6750	68.5500	69.0300	+1.069%	1,479,836	-6.287%
2025-07-08	67.1700	68.6500	66.9450	68.3000	+1.441%	1,149,863	-5.286%
2025-07-07	68.5000	68.5800	66.9800	67.3300	-2.179%	1,560,594	-3.921%
2025-07-03	67.9200	69.2100	67.9200	68.8300	+0.820%	774,252	-6.015%
2025-07-02	68.0100	68.5050	67.4600	68.2700	+0.220%	1,222,220	-5.244%
2025-07-01	66.9300	69.8950	66.5000	68.1200	+0.963%	1,392,874	-5.035%
2025-06-30	67.7600	67.9550	66.6700	67.4700	-1.647%	1,473,071	-4.120%
2025-06-27	68.3200	69.2300	67.8800	68.6000	+1.240%	1,996,949	-5.700%
2025-06-26	67.2500	67.8900	66.7400	67.7600	+1.681%	2,988,909	-4.531%
2025-06-25	69.3700	69.5100	66.5700	66.6400	-5.260%	2,886,904	-2.926%
2025-06-24	71.3700	71.8500	69.7300	70.3400	-0.916%	2,004,740	-8.032%
2025-06-23	72.5700	72.5700	69.0300	70.9900	-0.672%	2,169,535	-8.874%
2025-06-20	71.8900	72.6900	71.3400	71.4700	-0.335%	3,225,831	-9.486%
2025-06-18	71.7800	72.4085	71.4600	71.7100	-0.042%	1,775,269	-9.789%
2025-06-17	73.2100	73.2200	71.5250	71.7400	-1.483%	1,669,042	-9.827%
2025-06-16	72.7700	73.6100	72.0800	72.8200	+0.999%	2,143,335	-11.165%
2025-06-13	72.8600	73.5500	71.4950	72.1000	-1.878%	1,065,743	-10.277%
2025-06-12	72.9300	73.6100	72.6750	73.4800	+0.685%	806,085	-11.962%
2025-06-11	73.2200	74.2100	72.6300	72.9800	+0.123%	1,693,701	-11.359%
2025-06-10	72.9000	73.4000	71.0900	72.8900	+0.427%	2,044,230	-11.250%
2025-06-09	74.4400	74.5900	72.3600	72.5800	-2.078%	3,455,136	-10.871%
2025-06-06	72.6400	74.3500	72.3850	74.1200	+3.217%	1,741,039	-12.723%
2025-06-05	71.3100	72.4250	70.9510	71.8100	+0.814%	1,314,252	-9.915%
2025-06-04	70.3500	71.7000	69.7700	71.2300	+1.208%	1,886,629	-9.182%
2025-06-03	67.4900	70.8200	67.1200	70.3800	+4.128%	1,838,313	-8.085%
2025-06-02	66.8100	67.7400	65.8200	67.5900	+0.386%	1,110,567	-4.291%
2025-05-30	68.5300	68.5300	66.8350	67.3300	-2.208%	2,502,768	-3.921%
2025-05-29	68.3200	68.8800	67.7200	68.8500	+1.594%	1,643,754	-6.042%
2025-05-28	67.1600	67.8500	66.5000	67.7700	+1.014%	1,392,294	-4.545%
2025-05-27	65.6200	67.3300	65.3700	67.0900	+3.838%	1,619,271	-3.577%
2025-05-23	64.0500	65.0200	63.8600	64.6100	-0.031%	1,369,760	+0.124%
2025-05-22	64.8000	65.4500	63.9200	64.6300	-0.554%	999,816	+0.093%
2025-05-21	67.5000	67.5000	64.9400	64.9900	-3.861%	1,257,900	-0.462%
2025-05-20	67.5000	68.3600	67.5000	67.6000	-0.442%	1,217,802	-4.305%
2025-05-19	67.1700	67.9900	66.8900	67.9000	+0.088%	1,044,501	-4.728%
2025-05-16	67.0600	67.9400	66.5200	67.8400	+1.284%	1,103,305	-4.643%
2025-05-15	66.1100	67.0200	65.8100	66.9800	+1.316%	923,197	-3.419%
2025-05-14	65.8400	66.8050	65.3700	66.1100	+0.106%	2,143,498	-2.148%
2025-05-13	66.9400	67.1050	65.4800	66.0400	-0.841%	1,215,795	-2.044%
2025-05-12	66.1300	67.1500	65.9600	66.6000	+3.722%	1,216,094	-2.868%
2025-05-09	63.7200	64.4150	63.2850	64.2100	+1.054%	1,105,282	+0.748%
2025-05-08	64.4100	64.6700	63.4700	63.5400	-0.796%	1,402,806	+1.810%
2025-05-07	64.4500	65.1200	63.9300	64.0500	+0.109%	1,337,091	+0.999%
2025-05-06	64.3500	64.8700	63.7100	63.9800	-1.174%	1,038,423	+1.110%
2025-05-05	64.5200	65.5700	64.3550	64.7400	-0.477%	691,820	-0.077%
2025-05-02	65.3600	66.1000	64.4600	65.0500	+1.198%	1,254,801	-0.553%
2025-05-01	64.4300	65.2800	63.2000	64.2800	+0.863%	1,244,125	+0.638%
2025-04-30	62.1200	64.2100	60.7800	63.7300	-2.135%	3,881,227	+1.506%
2025-04-29	65.9500	66.2550	63.9000	65.1200	-1.691%	2,443,220	-0.660%
2025-04-28	65.5000	66.7700	65.3200	66.2400	+0.592%	1,330,964	-2.340%
2025-04-25	65.7100	66.0400	65.3200	65.8500	-0.273%	770,198	-1.762%
2025-04-24	65.2800	66.2900	65.0800	66.0300	+1.133%	1,004,147	-2.029%
2025-04-23	65.6400	67.4550	65.0100	65.2900	+2.127%	1,742,533	-0.919%
2025-04-22	63.7400	64.3300	62.9400	63.9300	+2.174%	1,588,174	+1.189%
2025-04-21	62.8700	63.2600	61.5800	62.5700	-2.051%	1,388,564	+3.388%
2025-04-17	63.4700	64.8100	63.3700	63.8800	+1.284%	1,413,450	+1.268%
2025-04-16	63.5900	64.1050	62.4800	63.0700	-0.818%	1,412,175	+2.569%
2025-04-15	62.7400	63.8400	62.4001	63.5900	+1.194%	1,486,629	+1.730%
2025-04-14	61.9900	63.3600	61.2700	62.8400	+3.628%	1,903,332	+2.944%
2025-04-11	59.0700	60.7900	57.5500	60.6400	+1.643%	1,907,234	+6.679%
2025-04-10	59.8000	60.1675	56.8700	59.6600	-3.134%	2,200,456	+8.431%
2025-04-09	55.8000	61.9700	54.2200	61.5900	+8.319%	2,482,743	+5.033%
2025-04-08	59.9600	61.3700	55.9700	56.8600	-2.787%	1,984,210	+13.771%
2025-04-07	58.8600	62.0200	56.4361	58.4900	-3.194%	2,276,607	+10.600%
2025-04-04	61.2200	61.9000	58.8800	60.4200	-3.482%	2,530,813	+7.067%
2025-04-03	65.7800	66.4550	62.4900	62.6000	-7.697%	1,449,756	+3.339%
2025-04-02	66.2800	67.9500	65.5100	67.8200	+1.284%	1,148,154	-4.615%
2025-04-01	67.4700	67.6900	65.7100	66.9600	-0.342%	1,340,087	-3.390%
2025-03-31	66.6000	67.6800	65.9000	67.1900	-0.724%	1,582,161	-3.721%
2025-03-28	68.5100	68.8300	67.0700	67.6800	-0.937%	1,216,729	-4.418%
2025-03-27	68.8000	69.4300	68.1300	68.3200	-0.871%	1,063,103	-5.313%
2025-03-26	68.5900	69.1500	67.9650	68.9200	+0.598%	1,085,386	-6.138%
2025-03-25	69.7400	69.8959	67.8200	68.5100	-1.396%	1,090,704	-5.576%
2025-03-24	69.0000	69.8700	68.8600	69.4800	+1.668%	1,528,738	-6.894%
2025-03-21	68.5300	69.0100	67.4400	68.3400	-0.190%	2,804,339	-5.341%
2025-03-20	68.7300	69.3350	68.1800	68.4700	-0.566%	1,253,056	-5.521%
2025-03-19	68.4000	69.8500	68.2300	68.8600	+0.658%	1,319,551	-6.056%
2025-03-18	68.0000	69.0000	67.6000	68.4100	-0.335%	1,371,273	-5.438%
2025-03-17	66.2900	69.2600	66.2300	68.6400	+4.778%	1,710,654	-5.755%
2025-03-14	64.9800	65.6600	64.3750	65.5100	+2.407%	1,128,070	-1.252%
2025-03-13	66.0700	66.8500	63.7200	63.9700	-3.208%	1,455,888	+1.126%
2025-03-12	65.9900	66.6600	65.2900	66.0900	+0.793%	1,078,140	-2.118%
2025-03-11	68.5000	68.5000	64.9800	65.5700	-3.814%	1,407,368	-1.342%
2025-03-10	68.5500	69.9000	67.5400	68.1700	-1.203%	2,247,846	-5.105%
2025-03-07	66.8500	69.1700	66.6750	69.0000	+3.495%	1,271,905	-6.246%
2025-03-06	66.4600	67.3400	65.7800	66.6700	-1.492%	1,589,588	-2.970%
2025-03-05	66.5800	67.9900	65.3950	67.6800	+0.925%	1,972,305	-4.418%
2025-03-04	67.4800	68.0875	65.6350	67.0600	-1.426%	1,421,904	-3.534%
2025-03-03	70.7800	71.7400	67.3850	68.0300	-4.089%	1,339,209	-4.910%
2025-02-28	70.3400	71.1000	70.0200	70.9300	+1.271%	2,757,137	-8.797%
2025-02-27	70.3400	71.4650	69.5400	70.0400	+0.071%	1,044,561	-7.638%
2025-02-26	70.2800	70.8584	69.6700	69.9900	+0.129%	1,003,507	-7.573%
2025-02-25	69.0200	70.8000	69.0200	69.9000	+1.540%	1,306,004	-7.454%
2025-02-24	69.3200	69.6000	68.6000	68.8400	-0.029%	1,058,222	-6.028%
2025-02-21	69.8800	69.8900	68.0600	68.8600	-1.021%	1,148,691	-6.056%
2025-02-20	69.8800	70.0800	68.8900	69.5700	-0.458%	1,064,679	-7.015%
2025-02-19	70.7600	70.7600	69.1150	69.8900	-1.799%	1,126,300	-7.440%
2025-02-18	70.8900	71.5300	70.5900	71.1700	+0.409%	1,038,659	-9.105%
2025-02-14	71.7400	72.5450	70.8500	70.8800	-0.533%	803,944	-8.733%
2025-02-13	70.6300	71.5000	70.2000	71.2600	+1.178%	866,229	-9.220%
2025-02-12	69.8500	70.6100	69.3950	70.4300	-1.565%	1,014,771	-8.150%
2025-02-11	70.0500	71.7300	70.0001	71.5500	+0.605%	941,799	-9.588%
2025-02-10	72.7900	72.8500	71.0000	71.1200	-2.227%	972,235	-9.041%
2025-02-07	72.6800	72.9300	71.3100	72.7400	+0.483%	766,524	-11.067%
2025-02-06	73.7100	73.8800	71.9800	72.3900	-0.808%	1,294,614	-10.637%
2025-02-05	72.8700	73.4000	70.8800	72.9800	+0.982%	1,258,615	-11.359%
2025-02-04	71.5900	72.6850	70.8050	72.2700	+0.823%	906,257	-10.488%
2025-02-03	71.1000	72.6200	70.3200	71.6800	-1.996%	837,789	-9.752%
2025-01-31	72.4000	73.7700	72.4000	73.1400	+1.022%	1,472,373	-11.553%
2025-01-30	71.0900	74.0700	70.7150	72.4000	+5.171%	1,784,144	-10.649%
2025-01-29	70.4200	72.0700	68.7500	68.8400	-5.931%	3,178,395	-6.028%
2025-01-28	73.7700	74.0700	72.1000	73.1800	-1.890%	1,521,346	-11.602%
2025-01-27	73.3200	75.9500	73.2400	74.5900	+1.400%	1,096,099	-13.273%
2025-01-24	71.5600	74.1300	71.5000	73.5600	+2.366%	1,845,779	-12.058%
2025-01-23	72.7200	72.8350	70.5900	71.8600	-1.196%	1,057,267	-9.978%
2025-01-22	73.5300	73.6800	72.7100	72.7300	-1.769%	718,157	-11.055%
2025-01-21	73.6200	74.5200	73.4500	74.0400	+1.161%	923,206	-12.628%
2025-01-17	73.0000	73.9300	72.5950	73.1900	+1.035%	1,061,138	-11.614%
2025-01-16	71.9800	72.6700	71.5900	72.4400	+0.611%	542,191	-10.699%
2025-01-15	72.7900	73.0350	71.8650	72.0000	+2.433%	1,342,845	-10.153%
2025-01-14	69.6800	70.7700	69.5400	70.2900	+1.399%	1,125,345	-7.967%
2025-01-13	67.9800	69.5100	67.7100	69.3200	+1.717%	1,342,734	-6.679%
2025-01-10	68.2100	69.1100	67.3900	68.1500	-2.545%	1,853,833	-5.077%
2025-01-08	70.1000	70.5912	68.7500	69.9300	-0.569%	1,158,538	-7.493%
2025-01-07	72.1700	73.0150	70.2100	70.3300	-2.306%	1,433,004	-8.019%
2025-01-06	74.6000	74.8100	71.9000	71.9900	-3.898%	1,201,151	-10.140%
2025-01-03	73.9300	75.0300	73.7000	74.9100	+1.642%	721,353	-13.643%
2025-01-02	73.7400	75.1200	73.2600	73.7000	-0.888%	899,550	-12.225%
2024-12-31	73.6300	75.1100	73.5900	74.3600	+0.256%	956,940	-13.004%
2024-12-30	73.9700	74.5000	72.8700	74.1700	-0.590%	592,347	-12.781%
2024-12-27	75.3900	76.3900	74.4500	74.6100	-2.125%	569,834	-13.296%
2024-12-26	75.8100	76.8800	75.2200	76.2300	+0.131%	652,837	-15.138%
2024-12-24	75.4400	76.1600	75.0700	76.1300	+0.688%	243,409	-15.027%
2024-12-23	74.1900	75.9400	73.9375	75.6100	+1.300%	1,096,872	-14.443%
2024-12-20	73.5300	76.0700	73.3300	74.6400	+1.786%	2,589,677	-13.331%
2024-12-19	74.5900	75.0900	72.7000	73.3300	-1.212%	1,575,850	-11.782%
2024-12-18	80.3400	80.8131	73.9600	74.2300	-7.628%	1,570,140	-12.852%
2024-12-17	79.8800	80.7600	79.7400	80.3600	-0.261%	811,593	-19.500%
2024-12-16	79.5300	81.5900	79.5300	80.5700	+0.801%	1,093,347	-19.710%
2024-12-13	79.5200	80.1100	78.6550	79.9300	-0.013%	645,780	-19.067%
2024-12-12	79.8900	81.0000	79.6500	79.9400	-0.063%	797,736	-19.077%
2024-12-11	81.7800	81.9600	79.4600	79.9900	-1.478%	1,682,336	-19.127%
2024-12-10	83.0100	83.1100	80.5000	81.1900	-2.193%	1,064,698	-20.323%
2024-12-09	80.6000	83.2900	80.6000	83.0100	+3.323%	1,123,074	-22.070%
2024-12-06	79.7300	80.4950	79.1100	80.3400	+1.401%	821,035	-19.480%
2024-12-05	79.5700	80.0000	78.7150	79.2300	-0.677%	779,047	-18.352%
2024-12-04	80.1800	80.5200	79.3800	79.7700	-0.474%	814,285	-18.904%
2024-12-03	80.9900	81.1200	79.6900	80.1500	-0.903%	728,557	-19.289%
2024-12-02	81.9700	82.1950	80.2900	80.8800	-1.354%	998,187	-20.017%
2024-11-29	83.0000	83.8100	81.7900	81.9900	-1.050%	898,813	-21.100%
2024-11-27	83.8700	84.7500	82.6100	82.8600	-0.433%	883,062	-21.929%
2024-11-26	81.7300	83.5100	81.1000	83.2200	+1.340%	939,554	-22.266%
2024-11-25	81.5400	82.2600	80.9400	82.1200	+1.810%	2,724,516	-21.225%
2024-11-22	80.9500	81.8500	80.4200	80.6600	-0.136%	1,285,126	-19.799%
2024-11-21	80.0000	81.6800	79.6450	80.7700	+1.521%	747,167	-19.908%
2024-11-20	78.8800	79.7400	78.7200	79.5600	+0.176%	693,659	-18.690%
2024-11-19	77.8800	79.7600	77.5900	79.4200	+1.288%	805,423	-18.547%
2024-11-18	78.3400	78.8192	77.2800	78.4100	-0.153%	1,056,189	-17.498%
2024-11-15	79.1600	79.1600	77.4800	78.5300	-1.183%	1,302,623	-17.624%
2024-11-14	79.9100	80.9600	79.3700	79.4700	+0.101%	1,226,450	-18.598%
2024-11-13	80.2300	80.7000	78.8700	79.3900	+0.456%	1,069,155	-18.516%
2024-11-12	81.3300	82.1000	78.8875	79.0300	-3.575%	1,072,069	-18.145%
2024-11-11	83.3200	83.4800	81.5550	81.9600	-1.134%	946,397	-21.071%
2024-11-08	82.7400	83.1300	82.0300	82.9000	+0.339%	1,246,179	-21.966%
2024-11-07	80.2600	82.8700	80.2080	82.6200	+2.063%	1,991,510	-21.702%
2024-11-06	82.8400	83.9500	78.2700	80.9500	-0.528%	2,376,495	-20.086%
2024-11-05	79.8300	81.8500	79.7000	81.3800	+1.307%	884,331	-20.509%
2024-11-04	79.0200	80.8800	78.9900	80.3300	+1.478%	833,910	-19.470%
2024-11-01	81.5200	81.9100	78.7000	79.1600	-1.738%	1,538,562	-18.279%
2024-10-31	81.6300	82.3000	80.5050	80.5600	-2.647%	1,739,501	-19.700%
2024-10-30	85.3200	85.7850	81.7550	82.7500	-3.991%	2,117,949	-21.825%
2024-10-29	87.5200	88.1000	86.0600	86.1900	-1.373%	1,290,635	-24.945%
2024-10-28	87.8900	88.7200	87.3500	87.3900	+0.460%	959,265	-25.976%
2024-10-25	88.0000	88.1100	86.6950	86.9900	-0.696%	931,443	-25.635%
2024-10-24	87.1200	87.8800	86.6100	87.6000	+0.736%	911,303	-26.153%
2024-10-23	87.5200	88.5650	86.3800	86.9600	+0.161%	1,210,364	-25.609%
2024-10-22	86.6800	87.6200	86.3200	86.8200	-0.127%	737,429	-25.490%
2024-10-21	89.3900	89.7499	86.8300	86.9300	-3.110%	1,292,626	-25.584%
2024-10-18	89.0100	90.1099	88.0800	89.7200	+0.900%	1,032,469	-27.898%
2024-10-17	87.0400	89.1200	86.7100	88.9200	+1.739%	951,390	-27.249%
2024-10-16	87.0000	87.7900	86.9025	87.4000	+1.064%	895,866	-25.984%
2024-10-15	84.8300	87.6500	84.8100	86.4800	+2.477%	1,288,745	-25.197%
2024-10-14	82.8000	84.6300	82.3100	84.3900	+1.711%	747,513	-23.344%
2024-10-11	82.4900	83.2100	82.3600	82.9700	+0.900%	845,909	-22.032%
2024-10-10	82.3500	83.4100	81.3900	82.2300	-0.206%	1,313,913	-21.330%
2024-10-09	81.1400	82.6500	80.8300	82.4000	+1.829%	1,309,749	-21.493%
2024-10-08	80.0900	81.1800	79.6750	80.9200	+1.277%	1,153,479	-20.057%
2024-10-07	80.2100	80.2100	79.1700	79.9000	-1.040%	897,420	-19.036%
2024-10-04	80.1400	81.2900	79.6306	80.7400	+1.153%	933,709	-19.879%
2024-10-03	79.7900	79.8700	78.9500	79.8200	-0.399%	726,673	-18.955%
2024-10-02	79.0100	80.2800	78.8800	80.1400	+0.577%	571,331	-19.279%
2024-10-01	80.4100	80.4100	78.7700	79.6800	-0.969%	611,242	-18.813%
2024-09-30	79.5900	80.8300	79.3100	80.4600	-0.384%	1,152,756	-19.600%
2024-09-27	81.2100	81.4600	79.9000	80.7700	+0.635%	929,925	-19.908%
2024-09-26	81.7900	81.8400	79.8500	80.2600	-0.668%	1,007,544	-19.399%
2024-09-25	82.6400	82.9150	80.3000	80.8000	-2.049%	1,003,840	-19.938%
2024-09-24	82.0200	82.9900	81.6900	82.4900	+0.389%	669,184	-21.578%
2024-09-23	81.5500	82.2100	81.1100	82.1700	+1.419%	836,229	-21.273%
2024-09-20	81.8500	82.0900	80.8000	81.0200	-1.567%	2,116,111	-20.156%
2024-09-19	83.1400	83.8500	81.7800	82.3100	+1.255%	1,678,025	-21.407%
2024-09-18	80.9100	83.3800	80.4000	81.2900	+1.094%	1,404,852	-20.421%
2024-09-17	81.6500	82.4200	80.1300	80.4100	-1.337%	1,279,271	-19.550%
2024-09-16	80.2500	81.7400	79.3100	81.5000	+1.799%	1,001,708	-20.626%
2024-09-13	79.5400	80.5800	79.1750	80.0600	+1.845%	1,187,302	-19.198%
2024-09-12	76.5000	79.1000	76.3200	78.6100	+3.041%	1,413,469	-17.708%
2024-09-11	73.8200	76.3700	73.2300	76.2900	+2.389%	1,305,572	-15.205%
2024-09-10	74.5200	74.7400	73.0700	74.5100	+0.283%	892,137	-13.179%
2024-09-09	74.5100	74.6250	73.4700	74.3000	-0.349%	1,099,543	-12.934%
2024-09-06	74.8700	75.1800	73.8700	74.5600	-0.134%	1,026,863	-13.238%
2024-09-05	75.0800	75.7200	74.5200	74.6600	+0.309%	969,722	-13.354%
2024-09-04	74.4300	75.4700	73.9600	74.4300	+0.148%	803,359	-13.086%
2024-09-03	74.7100	75.2300	73.7200	74.3200	-1.196%	1,000,862	-12.957%
2024-08-30	75.1700	75.7300	74.6500	75.2200	+1.102%	1,462,452	-13.999%
2024-08-29	74.4000	74.8800	73.5000	74.4000	+0.162%	812,071	-13.051%
2024-08-28	73.9200	74.5200	73.7200	74.2800	+0.108%	622,638	-12.911%
2024-08-27	73.1800	74.4500	73.0600	74.2000	+0.311%	732,708	-12.817%
2024-08-26	73.5000	74.9100	73.2000	73.9700	+1.162%	1,318,041	-12.546%
2024-08-23	71.4400	74.1500	71.0050	73.1200	+3.175%	1,235,764	-11.529%
2024-08-22	70.4600	71.2700	69.7900	70.8700	+0.439%	800,871	-8.720%
2024-08-21	70.4200	70.7350	69.5460	70.5600	+0.541%	769,628	-8.319%
2024-08-20	71.0000	71.2800	69.9700	70.1800	-1.543%	765,377	-7.823%
2024-08-19	69.9900	71.4000	69.9700	71.2800	+1.843%	792,793	-9.245%
2024-08-16	69.6000	70.5200	69.0100	69.9900	+0.517%	719,252	-7.573%
2024-08-15	69.4100	70.6250	68.7600	69.6300	+1.605%	1,023,908	-7.095%
2024-08-14	69.1200	69.4200	68.3100	68.5300	-0.450%	640,225	-5.603%
2024-08-13	67.9600	68.9100	67.3300	68.8400	+2.440%	558,281	-6.028%
2024-08-12	68.4000	68.6050	66.6200	67.2000	-2.069%	691,537	-3.735%
2024-08-09	68.9200	69.0500	67.5800	68.6200	-0.189%	587,055	-5.727%

document.getElementById("BSBqsN").onerror = function(){this.style.display='none';}; .dark-mode .Cyt1YM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cyt1YM{ color: #333333; background-color: white; border: 2px solid #333333; }BXPBXP, Inc.stock NYSE

BXP
BXP, Inc.
stock NYSE