Dark

BXP
BXP, Inc.
stock NYSE

Market Open

Jul 28, 2026 12:03:28 PM EDT

68.82USD-0.571%(-0.39)348,225

65.51Bid 72.12Ask 6.61Spread

Pre-market

Jul 24, 2026 8:48:30 AM EDT

67.88USD-1.780%(-1.23)0

After-hours

Jul 27, 2026 4:16:30 PM EDT

69.21USD+0.029%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	68.6600	69.3300	68.3900	68.8200	-0.564%	348,225	0.000%
2026-07-27	69.4400	69.9400	68.8500	69.2100	+0.145%	1,737,761	-0.564%
2026-07-24	68.3700	69.5000	68.2200	69.1100	+1.872%	1,297,953	-0.420%
2026-07-23	67.2100	69.1000	67.2100	67.8400	+0.638%	1,932,834	+1.445%
2026-07-22	68.9600	68.9600	67.2900	67.4100	-1.318%	1,184,372	+2.092%
2026-07-21	68.9200	69.2800	67.7900	68.3100	+0.604%	1,306,499	+0.747%
2026-07-20	69.8700	69.8700	67.6300	67.9000	-2.792%	1,363,016	+1.355%
2026-07-17	70.3500	71.4100	69.3800	69.8500	-1.132%	1,128,335	-1.475%
2026-07-16	68.2500	70.6900	68.2300	70.6500	+2.480%	1,387,974	-2.590%
2026-07-15	68.2500	69.5100	68.1800	68.9400	+1.802%	1,350,828	-0.174%
2026-07-14	67.3200	67.8900	66.8200	67.7200	+1.014%	1,056,321	+1.624%
2026-07-13	67.2100	67.9700	66.7500	67.0400	+0.329%	888,981	+2.655%
2026-07-10	67.4300	67.6200	66.3050	66.8200	-0.164%	625,321	+2.993%
2026-07-09	67.7900	67.7900	66.8300	66.9300	+0.225%	774,119	+2.824%
2026-07-08	68.0600	68.0600	66.3500	66.7800	-2.639%	1,591,573	+3.055%
2026-07-07	70.2500	70.5500	68.5500	68.5900	-1.972%	1,368,598	+0.335%
2026-07-06	69.5400	70.2300	68.5400	69.9700	+0.938%	1,372,614	-1.644%
2026-07-02	68.2200	69.4050	68.1150	69.3200	+2.302%	1,244,006	-0.721%
2026-07-01	66.0500	68.4650	65.8600	67.7600	+2.187%	1,449,624	+1.564%
2026-06-30	65.8300	66.8700	65.5450	66.3100	-1.133%	1,001,128	+3.785%
2026-06-29	66.8900	67.2400	66.3200	67.0700	-0.490%	1,465,152	+2.609%
2026-06-26	65.8000	67.4800	65.5400	67.4000	+2.634%	1,846,908	+2.107%
2026-06-25	64.5900	65.7700	64.3401	65.6700	+2.385%	1,144,643	+4.797%
2026-06-24	64.6800	65.1700	63.4050	64.1400	-0.311%	1,546,650	+7.297%
2026-06-23	64.6900	65.3050	64.2000	64.3400	-0.878%	1,862,840	+6.963%
2026-06-22	65.0100	65.4699	64.1900	64.9100	+0.325%	1,779,763	+6.024%
2026-06-18	64.4600	65.2600	64.0000	64.7000	+2.601%	3,366,467	+6.368%
2026-06-17	65.5800	65.8900	62.9600	63.0600	-4.062%	1,550,030	+9.134%
2026-06-16	66.2700	66.9050	65.2300	65.7300	-0.379%	1,271,910	+4.701%
2026-06-15	66.6200	67.2000	65.6100	65.9800	-0.453%	1,096,444	+4.304%
2026-06-12	66.3000	67.2700	65.9600	66.2800	+0.075%	1,421,765	+3.832%
2026-06-11	66.0800	66.7600	64.9900	66.2300	+1.145%	1,382,105	+3.911%
2026-06-10	66.3800	67.4400	65.4400	65.4800	-1.696%	1,304,476	+5.101%
2026-06-09	65.4200	67.2500	65.0450	66.6100	+3.223%	2,616,405	+3.318%
2026-06-08	62.6900	64.9000	62.2250	64.5300	+3.530%	2,418,322	+6.648%
2026-06-05	61.4000	62.4350	61.3950	62.3300	+0.451%	1,306,363	+10.412%
2026-06-04	61.4400	62.4000	61.2000	62.0500	+1.888%	1,326,988	+10.911%
2026-06-03	60.7200	61.4900	60.3100	60.9000	-0.506%	1,019,661	+13.005%
2026-06-02	58.9900	61.2550	58.8200	61.2100	+3.518%	1,310,874	+12.433%
2026-06-01	59.6050	60.1650	59.0400	59.1300	-1.466%	1,035,206	+16.388%
2026-05-29	60.4200	61.0500	59.9200	60.0100	-1.023%	2,007,137	+14.681%
2026-05-28	60.4800	61.1600	59.9400	60.6300	-0.148%	851,001	+13.508%
2026-05-27	60.7300	61.3900	60.3900	60.7200	+0.181%	1,038,698	+13.340%
2026-05-26	60.7200	61.1400	60.3000	60.6100	+0.531%	999,790	+13.546%
2026-05-22	60.2800	60.4300	59.7101	60.2900	+0.266%	1,062,454	+14.148%
2026-05-21	59.0700	60.3400	58.8100	60.1300	+0.384%	1,167,477	+14.452%
2026-05-20	59.0000	60.1050	58.3100	59.9000	+2.096%	1,221,921	+14.891%
2026-05-19	59.8300	59.8300	58.5150	58.6700	-2.086%	1,477,932	+17.300%
2026-05-18	58.6500	60.0900	58.6500	59.9200	+2.427%	1,429,402	+14.853%
2026-05-15	58.0600	58.9850	57.2350	58.5000	-0.780%	1,384,211	+17.641%
2026-05-14	58.7600	60.6700	58.4700	58.9600	+0.959%	1,591,171	+16.723%
2026-05-13	58.7100	58.7850	57.8200	58.4000	-1.034%	1,449,422	+17.842%
2026-05-12	59.0600	59.4600	58.3600	59.0100	+0.119%	1,178,945	+16.624%
2026-05-11	59.5500	59.7900	58.7100	58.9400	-0.824%	1,553,397	+16.763%
2026-05-08	59.6300	60.0800	59.1600	59.4300	-0.050%	1,836,548	+15.800%
2026-05-07	59.9700	60.6400	59.2000	59.4600	-0.635%	1,861,318	+15.742%
2026-05-06	59.1400	60.5800	59.1400	59.8400	+2.238%	2,194,279	+15.007%
2026-05-05	58.7900	59.1200	57.9100	58.5300	-0.085%	1,539,688	+17.581%
2026-05-04	58.9400	59.6500	58.3100	58.5800	-1.331%	1,249,113	+17.480%
2026-05-01	59.0500	59.4200	58.1100	59.3700	+1.557%	1,843,128	+15.917%
2026-04-30	57.7200	58.8600	57.4400	58.4600	+1.493%	1,894,118	+17.722%
2026-04-29	58.4700	59.1300	56.9000	57.6000	-2.637%	2,099,135	+19.479%
2026-04-28	58.4300	59.2800	57.4800	59.1600	+1.947%	2,997,024	+16.329%
2026-04-27	57.7600	58.5400	57.5150	58.0300	+0.520%	2,412,256	+18.594%
2026-04-24	57.0000	58.0600	56.7950	57.7300	+1.281%	1,889,270	+19.210%
2026-04-23	58.4700	58.7700	56.3500	57.0000	-2.213%	1,715,108	+20.737%
2026-04-22	58.9500	59.5000	57.9300	58.2900	-0.359%	1,645,643	+18.065%
2026-04-21	59.0300	59.8800	58.0100	58.5000	-0.696%	1,484,798	+17.641%
2026-04-20	57.6000	59.0400	57.6000	58.9100	+1.481%	1,496,724	+16.822%
2026-04-17	56.6400	58.4000	56.5001	58.0500	+3.347%	2,646,052	+18.553%
2026-04-16	55.9600	56.8500	55.6850	56.1700	+0.429%	1,768,754	+22.521%
2026-04-15	55.0200	56.1800	54.6000	55.9300	+1.635%	2,374,506	+23.047%
2026-04-14	53.5000	55.1900	53.3908	55.0300	+2.725%	1,592,174	+25.059%
2026-04-13	52.7800	53.5900	52.3600	53.5700	+1.075%	1,757,218	+28.467%
2026-04-10	52.5800	53.4900	52.5200	53.0000	+0.991%	1,593,332	+29.849%
2026-04-09	52.0600	53.1000	50.9000	52.4800	-0.114%	1,920,642	+31.136%
2026-04-08	52.9700	53.6200	52.1300	52.5400	+1.625%	2,639,056	+30.986%
2026-04-07	51.6000	52.2600	51.2000	51.7000	-0.385%	1,531,927	+33.114%
2026-04-06	51.8500	52.3250	51.5200	51.9000	+0.232%	1,839,686	+32.601%
2026-04-02	50.4900	52.2700	50.0700	51.7800	+1.490%	1,999,953	+32.908%
2026-04-01	51.9300	52.6750	50.7400	51.0200	-1.696%	2,124,342	+34.888%
2026-03-31	52.3500	53.2450	51.4830	51.9000	+0.154%	3,076,036	+32.601%
2026-03-30	52.5600	52.7100	51.4200	51.8200	+0.758%	2,441,784	+32.806%
2026-03-27	52.8500	52.8500	51.2300	51.4300	-3.254%	2,127,295	+33.813%
2026-03-26	52.4600	53.7500	52.4600	53.1600	+0.606%	1,656,043	+29.458%
2026-03-25	53.6800	53.9500	52.0900	52.8400	-0.113%	1,601,352	+30.242%
2026-03-24	52.4100	53.7100	52.1700	52.9000	-0.264%	1,630,424	+30.095%
2026-03-23	53.1500	54.1700	52.5100	53.0400	+1.843%	2,335,151	+29.751%
2026-03-20	53.4300	53.5500	51.7900	52.0800	-2.490%	4,290,153	+32.143%
2026-03-19	52.5600	53.7500	52.3800	53.4100	+0.907%	1,607,363	+28.852%
2026-03-18	53.0400	53.6400	52.7700	52.9300	-1.047%	1,710,107	+30.021%
2026-03-17	52.6850	53.7000	52.6850	53.4900	+2.295%	1,535,178	+28.660%
2026-03-16	52.8400	53.0600	51.8500	52.2900	+0.538%	2,326,255	+31.612%
2026-03-13	52.2100	54.2800	51.9400	52.0100	-1.365%	1,856,209	+32.321%
2026-03-12	51.4500	52.8000	50.7800	52.7300	+1.112%	3,305,792	+30.514%
2026-03-11	53.2700	53.2700	51.4300	52.1500	-2.414%	1,705,204	+31.965%
2026-03-10	52.0300	53.5850	51.6600	53.4400	+1.829%	3,385,667	+28.780%
2026-03-09	52.4100	52.7550	49.7200	52.4800	-0.869%	3,778,079	+31.136%
2026-03-06	54.7600	55.0000	52.8200	52.9400	-4.561%	2,487,850	+29.996%
2026-03-05	55.8000	56.3150	55.0400	55.4700	-1.579%	2,551,508	+24.067%
2026-03-04	55.1200	56.7000	54.5000	56.3600	+2.009%	3,548,613	+22.108%
2026-03-03	54.9400	56.5200	53.3600	55.2500	-1.760%	3,266,316	+24.561%
2026-03-02	56.9900	57.2700	55.6400	56.2400	-2.327%	2,730,080	+22.368%
2026-02-27	60.2500	60.7100	57.4500	57.5800	-5.869%	18,749,592	+19.521%
2026-02-26	60.6400	61.6600	60.1400	61.1700	+1.443%	1,815,466	+12.506%
2026-02-25	59.7500	60.5800	59.0500	60.3000	+1.345%	2,628,433	+14.129%
2026-02-24	58.7000	60.0500	58.0000	59.5000	-0.201%	2,546,025	+15.664%
2026-02-23	60.9200	61.5400	59.2900	59.6200	-2.070%	2,736,033	+15.431%
2026-02-20	62.3600	62.6800	60.7550	60.8800	-2.154%	2,482,832	+13.042%
2026-02-19	61.4500	62.2900	60.6300	62.2200	+1.089%	2,462,190	+10.608%
2026-02-18	60.5100	61.8300	60.4000	61.5500	+1.467%	2,366,906	+11.812%
2026-02-17	60.9000	62.0500	59.9400	60.6600	-1.350%	2,657,063	+13.452%
2026-02-13	59.4100	61.9900	59.4100	61.4900	+4.097%	2,517,830	+11.921%
2026-02-12	62.4000	62.4000	57.5900	59.0700	-4.387%	6,361,163	+16.506%
2026-02-11	66.1600	66.7700	61.4400	61.7800	-6.536%	4,349,444	+11.395%
2026-02-10	65.1400	66.5600	64.9300	66.1000	+1.677%	2,123,633	+4.115%
2026-02-09	64.3500	65.1500	64.0100	65.0100	+0.448%	2,031,870	+5.861%
2026-02-06	63.0900	64.8300	62.8700	64.7200	+2.454%	3,500,831	+6.335%
2026-02-05	64.5700	64.6250	62.8900	63.1700	-0.879%	1,956,697	+8.944%
2026-02-04	63.4000	64.5600	63.1250	63.7300	+1.546%	2,853,986	+7.987%
2026-02-03	63.0700	63.8800	62.4150	62.7600	-0.476%	3,150,802	+9.656%
2026-02-02	64.8000	65.0600	62.9900	63.0600	-2.490%	1,712,521	+9.134%
2026-01-30	65.2100	65.6400	64.0000	64.6700	-0.523%	2,644,066	+6.417%
2026-01-29	64.4500	65.2900	63.4300	65.0100	+1.341%	2,380,854	+5.861%
2026-01-28	63.9000	66.2970	62.7501	64.1500	-1.641%	4,016,846	+7.280%
2026-01-27	64.6000	65.3400	63.9500	65.2200	+0.695%	3,511,792	+5.520%
2026-01-26	65.3400	65.9300	64.4800	64.7700	-1.099%	1,623,763	+6.253%
2026-01-23	65.1000	65.6800	64.6900	65.4900	+0.138%	1,629,720	+5.085%
2026-01-22	66.5400	67.5100	65.3500	65.4000	-0.804%	1,674,236	+5.229%
2026-01-21	66.0900	66.8299	65.6029	65.9300	+0.457%	1,527,267	+4.383%
2026-01-20	66.7900	67.1952	65.4700	65.6300	-3.414%	1,436,644	+4.861%
2026-01-16	66.9100	68.0200	66.4300	67.9500	+1.252%	2,228,905	+1.280%
2026-01-15	66.4700	67.6600	65.8600	67.1100	+1.115%	1,623,846	+2.548%
2026-01-14	65.9000	66.3800	65.1600	66.3700	+0.075%	1,667,783	+3.691%
2026-01-13	67.6600	67.9900	65.9600	66.3200	-0.882%	1,476,124	+3.770%
2026-01-12	67.7300	67.7700	66.3000	66.9100	-1.574%	1,666,460	+2.855%
2026-01-09	67.1400	68.0900	66.7100	67.9800	+1.387%	1,121,645	+1.236%
2026-01-08	65.7700	67.7350	65.7700	67.0500	+1.391%	1,186,426	+2.640%
2026-01-07	68.5000	68.9100	65.8220	66.1300	-2.893%	1,940,243	+4.068%
2026-01-06	66.7900	68.2500	66.7900	68.1000	+1.505%	1,808,226	+1.057%
2026-01-05	67.0600	67.9150	66.9000	67.0900	-1.076%	2,630,015	+2.579%
2026-01-02	67.5700	68.2269	66.9100	67.8200	+0.504%	1,078,913	+1.474%
2025-12-31	68.8200	68.8600	67.3400	67.4800	-2.584%	1,106,344	+1.986%
2025-12-30	69.0100	69.3600	68.6900	69.2700	+0.377%	849,680	-0.650%
2025-12-29	69.5000	69.6498	68.9100	69.0100	-0.476%	910,405	-0.275%
2025-12-26	69.2200	69.4200	68.9500	69.3400	+0.173%	529,341	-0.750%
2025-12-24	68.6800	69.4250	68.5500	69.2200	+0.610%	446,349	-0.578%
2025-12-23	69.2600	69.2600	68.5600	68.8000	-0.936%	1,131,623	+0.029%
2025-12-22	68.5900	69.5800	68.3000	69.4500	+1.077%	1,220,583	-0.907%
2025-12-19	68.9900	69.4500	68.3600	68.7100	-0.694%	2,810,446	+0.160%
2025-12-18	70.0000	70.0000	68.6700	69.1900	-0.503%	1,562,886	-0.535%
2025-12-17	70.8650	71.5800	68.7400	69.5400	-1.641%	1,730,794	-1.035%
2025-12-16	71.5700	71.9250	69.7650	70.7000	-1.285%	1,816,491	-2.659%
2025-12-15	71.8600	72.3165	71.1750	71.6200	+0.294%	1,258,744	-3.910%
2025-12-12	71.6850	72.2400	70.9521	71.4100	-0.293%	1,118,037	-3.627%
2025-12-11	70.6000	71.7750	70.4550	71.6200	+1.820%	940,315	-3.910%
2025-12-10	69.0500	70.7500	69.0000	70.3400	+1.972%	1,805,223	-2.161%
2025-12-09	68.5200	69.8600	68.0400	68.9800	+0.657%	909,659	-0.232%
2025-12-08	69.0800	69.0800	68.0500	68.5300	-1.083%	1,279,689	+0.423%
2025-12-05	70.5500	70.8100	68.7000	69.2800	-1.814%	1,915,933	-0.664%
2025-12-04	71.5600	71.6500	70.2500	70.5600	-0.829%	1,082,099	-2.466%
2025-12-03	71.8800	72.5000	70.7300	71.1500	-0.836%	1,081,685	-3.275%
2025-12-02	72.0200	72.4000	71.3300	71.7500	-0.306%	889,350	-4.084%
2025-12-01	71.7000	72.7150	71.2200	71.9700	-0.539%	1,465,738	-4.377%
2025-11-28	72.5000	72.8150	72.2500	72.3600	-0.481%	414,049	-4.892%
2025-11-26	72.3400	73.1200	72.0850	72.7100	+0.387%	1,231,315	-5.350%
2025-11-25	70.7700	73.1700	70.7700	72.4300	+2.505%	1,447,007	-4.984%
2025-11-24	70.2150	71.0500	69.7200	70.6600	+0.885%	1,500,417	-2.604%
2025-11-21	68.8600	70.4500	68.8050	70.0400	+2.010%	1,252,895	-1.742%
2025-11-20	69.9800	70.9000	68.6300	68.6600	-1.038%	1,135,377	+0.233%
2025-11-19	69.2900	69.6750	68.5600	69.3800	+0.362%	976,738	-0.807%
2025-11-18	69.2300	69.4800	68.4600	69.1300	+0.029%	1,117,259	-0.448%
2025-11-17	70.5400	70.7600	68.7100	69.1100	-2.166%	1,064,340	-0.420%
2025-11-14	70.5200	71.1100	70.0400	70.6400	-0.226%	1,059,435	-2.576%
2025-11-13	71.4800	72.1500	70.6500	70.8000	-1.186%	1,392,660	-2.797%
2025-11-12	72.1400	73.0300	71.6500	71.6500	-1.063%	1,535,560	-3.950%
2025-11-11	72.0100	72.8600	71.6000	72.4200	+1.131%	1,875,728	-4.971%
2025-11-10	72.3600	72.3800	71.0100	71.6100	-1.036%	1,307,297	-3.896%
2025-11-07	70.1900	72.5400	70.1000	72.3600	+3.224%	1,903,451	-4.892%
2025-11-06	70.3300	70.7550	68.9700	70.1000	+1.052%	1,681,339	-1.826%
2025-11-05	69.7200	69.8000	68.0100	69.3700	-0.516%	1,547,471	-0.793%
2025-11-04	69.8800	70.8600	69.5005	69.7300	-1.246%	1,702,298	-1.305%
2025-11-03	70.2600	70.8700	69.4300	70.6100	-0.815%	1,369,016	-2.535%
2025-10-31	70.1400	71.4600	69.8250	71.1900	+1.079%	2,345,103	-3.329%
2025-10-30	70.8300	71.7500	69.7450	70.4300	+0.099%	2,219,159	-2.286%
2025-10-29	73.0500	73.8700	69.9800	70.3600	-5.034%	3,187,171	-2.189%
2025-10-28	74.7500	74.7700	73.4400	74.0900	-0.590%	1,913,079	-7.113%
2025-10-27	73.9000	74.6600	73.5100	74.5300	+0.472%	1,586,080	-7.661%
2025-10-24	74.3300	74.9600	73.9600	74.1800	+0.610%	1,350,369	-7.226%
2025-10-23	73.3800	74.0300	72.1700	73.7300	+0.724%	1,333,928	-6.659%
2025-10-22	72.2000	73.3200	71.9500	73.2000	+1.709%	1,505,331	-5.984%
2025-10-21	70.6700	72.3200	70.5300	71.9700	+1.840%	1,938,540	-4.377%
2025-10-20	71.3100	71.8450	70.6290	70.6700	-0.549%	905,863	-2.618%
2025-10-17	70.6700	71.3700	70.1100	71.0600	+0.952%	1,403,923	-3.152%
2025-10-16	71.8000	72.0900	70.0000	70.3900	-1.868%	2,236,964	-2.230%
2025-10-15	70.6800	72.6400	70.5300	71.7300	+1.701%	2,067,355	-4.057%
2025-10-14	69.5800	70.5900	69.4400	70.5300	+0.613%	2,539,940	-2.425%
2025-10-13	70.4300	70.8050	69.7800	70.1000	+0.878%	1,847,652	-1.826%
2025-10-10	71.6800	71.8600	69.4100	69.4900	-2.743%	1,541,847	-0.964%
2025-10-09	73.0400	73.1050	71.2600	71.4500	-2.163%	1,309,936	-3.681%
2025-10-08	73.8800	73.9500	72.8400	73.0300	-1.003%	2,479,304	-5.765%
2025-10-07	74.9000	75.0150	73.5700	73.7700	-1.126%	2,118,664	-6.710%
2025-10-06	75.4000	75.9400	74.5150	74.6100	-1.323%	1,015,817	-7.760%
2025-10-03	76.1300	76.3650	75.3750	75.6100	0.000%	1,509,917	-8.980%
2025-10-02	76.3700	76.3700	74.7400	75.6100	-0.930%	1,465,692	-8.980%
2025-10-01	74.9900	76.3700	74.0100	76.3200	+2.663%	1,843,999	-9.827%
2025-09-30	74.8500	75.2000	73.0200	74.3400	-1.367%	2,480,928	-7.425%
2025-09-29	75.5300	75.6550	74.3050	75.3700	+0.735%	1,982,756	-8.690%
2025-09-26	75.3600	75.5400	74.0100	74.8200	-0.717%	2,563,256	-8.019%
2025-09-25	74.8000	75.4900	73.7400	75.3600	-0.133%	5,472,226	-8.678%
2025-09-24	75.2500	76.2400	74.8500	75.4600	-0.958%	2,856,419	-8.799%
2025-09-23	76.0500	77.2700	75.8700	76.1900	+0.727%	1,105,253	-9.673%
2025-09-22	75.6300	76.3900	75.0300	75.6400	-1.047%	1,454,009	-9.016%
2025-09-19	78.0300	78.2300	76.1100	76.4400	-1.685%	6,244,849	-9.969%
2025-09-18	76.4600	78.1800	76.2400	77.7500	+1.727%	1,479,997	-11.486%
2025-09-17	78.9400	79.3300	76.3400	76.4300	-3.167%	1,667,689	-9.957%
2025-09-16	77.9500	79.2200	77.6600	78.9300	+1.439%	2,682,944	-12.809%
2025-09-15	77.6900	77.9400	76.2800	77.8100	+0.816%	2,099,906	-11.554%
2025-09-12	76.2700	77.9200	76.0450	77.1800	+1.246%	2,141,897	-10.832%
2025-09-11	73.9600	76.6000	73.6400	76.2300	+3.195%	1,508,323	-9.721%
2025-09-10	71.1900	74.3300	71.1900	73.8700	+2.030%	2,389,085	-6.836%
2025-09-09	75.0000	75.0000	72.0100	72.4000	-4.473%	3,222,929	-4.945%
2025-09-08	75.0000	76.1100	73.3200	75.7900	-1.354%	3,498,775	-9.196%
2025-09-05	76.0400	77.4200	75.6800	76.8300	+2.045%	2,049,917	-10.426%
2025-09-04	74.2100	75.6100	73.8900	75.2900	+2.047%	2,322,187	-8.593%
2025-09-03	72.1700	73.9000	72.0800	73.7800	+1.906%	1,363,978	-6.723%
2025-09-02	71.5200	72.6100	71.1800	72.4000	-0.152%	1,486,008	-4.945%
2025-08-29	71.5800	72.6500	71.5050	72.5100	+1.172%	1,088,049	-5.089%
2025-08-28	71.2900	71.8150	70.3400	71.6700	+0.873%	1,303,762	-3.977%
2025-08-27	69.4800	71.2000	69.3500	71.0500	+2.260%	1,120,602	-3.139%
2025-08-26	69.6400	70.2300	69.0900	69.4800	-0.287%	2,430,086	-0.950%
2025-08-25	69.1500	69.9800	68.7350	69.6800	+0.447%	1,128,441	-1.234%
2025-08-22	66.6300	69.8600	66.5550	69.3700	+4.441%	1,286,898	-0.793%
2025-08-21	65.8500	66.5200	65.6200	66.4200	-0.015%	1,031,030	+3.613%
2025-08-20	67.0000	67.2000	66.0650	66.4300	-0.658%	1,188,487	+3.598%
2025-08-19	65.6000	66.9000	65.4400	66.8700	+2.624%	1,306,462	+2.916%
2025-08-18	65.6600	65.9500	64.9600	65.1600	-0.428%	1,156,022	+5.617%
2025-08-15	65.4500	65.6800	64.5450	65.4400	+0.353%	937,218	+5.165%
2025-08-14	64.6100	65.4500	63.9600	65.2100	-0.443%	1,105,626	+5.536%
2025-08-13	63.7200	65.7100	63.6700	65.5000	+2.874%	1,183,318	+5.069%
2025-08-12	62.8300	63.6800	62.2400	63.6700	+2.512%	2,294,290	+8.089%
2025-08-11	63.0000	63.7800	61.9900	62.1100	-1.802%	1,535,094	+10.803%
2025-08-08	65.5500	65.9200	63.0300	63.2500	-3.714%	2,107,620	+8.806%
2025-08-07	66.4700	66.5500	65.2000	65.6900	-0.500%	1,255,128	+4.765%
2025-08-06	66.2500	66.4360	65.6100	66.0200	-0.121%	1,537,490	+4.241%
2025-08-05	65.8900	66.5500	65.1400	66.1000	+0.548%	2,195,178	+4.115%
2025-08-04	64.8300	66.1800	64.4600	65.7400	+1.733%	2,056,325	+4.685%
2025-08-01	66.3500	66.3500	63.2700	64.6200	-1.238%	2,711,945	+6.500%
2025-07-31	65.8300	66.7943	65.3000	65.4300	-1.505%	4,179,681	+5.181%
2025-07-30	69.7700	70.4000	65.6900	66.4300	-5.679%	3,158,484	+3.598%
2025-07-29	69.8200	70.6900	69.3650	70.4300	+1.193%	2,059,164	-2.286%
2025-07-28	71.5300	71.6150	69.5100	69.6000	-3.064%	1,287,202	-1.121%
2025-07-25	70.9500	72.0500	70.5600	71.8000	+1.498%	1,540,335	-4.150%
2025-07-24	70.8500	71.4400	70.4500	70.7400	-1.049%	1,175,102	-2.714%
2025-07-23	71.4800	72.0400	70.9100	71.4900	+0.520%	1,055,813	-3.735%
2025-07-22	69.4000	71.2550	69.1550	71.1200	+3.058%	848,734	-3.234%
2025-07-21	69.4500	69.7000	68.7200	69.0100	+0.087%	873,918	-0.275%
2025-07-18	69.3800	69.5600	68.8000	68.9500	-0.116%	1,369,037	-0.189%
2025-07-17	69.9700	70.2250	68.3200	69.0300	-1.526%	1,366,507	-0.304%
2025-07-16	70.2200	71.1300	69.2150	70.1000	+0.257%	1,654,430	-1.826%
2025-07-15	71.5500	71.6600	69.8700	69.9200	-1.839%	1,042,139	-1.573%
2025-07-14	70.7400	71.7000	70.7200	71.2300	+0.650%	1,605,751	-3.383%
2025-07-11	69.2800	71.0400	69.2800	70.7700	+0.697%	1,490,529	-2.755%
2025-07-10	68.9700	70.5900	68.8700	70.2800	+1.811%	1,400,867	-2.077%
2025-07-09	68.5700	69.6750	68.5500	69.0300	+1.069%	1,479,836	-0.304%
2025-07-08	67.1700	68.6500	66.9450	68.3000	+1.441%	1,149,863	+0.761%
2025-07-07	68.5000	68.5800	66.9800	67.3300	-2.179%	1,560,594	+2.213%
2025-07-03	67.9200	69.2100	67.9200	68.8300	+0.820%	774,252	-0.015%
2025-07-02	68.0100	68.5050	67.4600	68.2700	+0.220%	1,222,220	+0.806%
2025-07-01	66.9300	69.8950	66.5000	68.1200	+0.963%	1,392,874	+1.028%
2025-06-30	67.7600	67.9550	66.6700	67.4700	-1.647%	1,473,071	+2.001%
2025-06-27	68.3200	69.2300	67.8800	68.6000	+1.240%	1,996,949	+0.321%
2025-06-26	67.2500	67.8900	66.7400	67.7600	+1.681%	2,988,909	+1.564%
2025-06-25	69.3700	69.5100	66.5700	66.6400	-5.260%	2,886,904	+3.271%
2025-06-24	71.3700	71.8500	69.7300	70.3400	-0.916%	2,004,740	-2.161%
2025-06-23	72.5700	72.5700	69.0300	70.9900	-0.672%	2,169,535	-3.057%
2025-06-20	71.8900	72.6900	71.3400	71.4700	-0.335%	3,225,831	-3.708%
2025-06-18	71.7800	72.4085	71.4600	71.7100	-0.042%	1,775,269	-4.030%
2025-06-17	73.2100	73.2200	71.5250	71.7400	-1.483%	1,669,042	-4.070%
2025-06-16	72.7700	73.6100	72.0800	72.8200	+0.999%	2,143,335	-5.493%
2025-06-13	72.8600	73.5500	71.4950	72.1000	-1.878%	1,065,743	-4.549%
2025-06-12	72.9300	73.6100	72.6750	73.4800	+0.685%	806,085	-6.342%
2025-06-11	73.2200	74.2100	72.6300	72.9800	+0.123%	1,693,701	-5.700%
2025-06-10	72.9000	73.4000	71.0900	72.8900	+0.427%	2,044,230	-5.584%
2025-06-09	74.4400	74.5900	72.3600	72.5800	-2.078%	3,455,136	-5.180%
2025-06-06	72.6400	74.3500	72.3850	74.1200	+3.217%	1,741,039	-7.151%
2025-06-05	71.3100	72.4250	70.9510	71.8100	+0.814%	1,314,252	-4.164%
2025-06-04	70.3500	71.7000	69.7700	71.2300	+1.208%	1,886,629	-3.383%
2025-06-03	67.4900	70.8200	67.1200	70.3800	+4.128%	1,838,313	-2.217%
2025-06-02	66.8100	67.7400	65.8200	67.5900	+0.386%	1,110,567	+1.820%
2025-05-30	68.5300	68.5300	66.8350	67.3300	-2.208%	2,502,768	+2.213%
2025-05-29	68.3200	68.8800	67.7200	68.8500	+1.594%	1,643,754	-0.044%
2025-05-28	67.1600	67.8500	66.5000	67.7700	+1.014%	1,392,294	+1.549%
2025-05-27	65.6200	67.3300	65.3700	67.0900	+3.838%	1,619,271	+2.579%
2025-05-23	64.0500	65.0200	63.8600	64.6100	-0.031%	1,369,760	+6.516%
2025-05-22	64.8000	65.4500	63.9200	64.6300	-0.554%	999,816	+6.483%
2025-05-21	67.5000	67.5000	64.9400	64.9900	-3.861%	1,257,900	+5.893%
2025-05-20	67.5000	68.3600	67.5000	67.6000	-0.442%	1,217,802	+1.805%
2025-05-19	67.1700	67.9900	66.8900	67.9000	+0.088%	1,044,501	+1.355%
2025-05-16	67.0600	67.9400	66.5200	67.8400	+1.284%	1,103,305	+1.445%
2025-05-15	66.1100	67.0200	65.8100	66.9800	+1.316%	923,197	+2.747%
2025-05-14	65.8400	66.8050	65.3700	66.1100	+0.106%	2,143,498	+4.099%
2025-05-13	66.9400	67.1050	65.4800	66.0400	-0.841%	1,215,795	+4.210%
2025-05-12	66.1300	67.1500	65.9600	66.6000	+3.722%	1,216,094	+3.333%
2025-05-09	63.7200	64.4150	63.2850	64.2100	+1.054%	1,105,282	+7.180%
2025-05-08	64.4100	64.6700	63.4700	63.5400	-0.796%	1,402,806	+8.310%
2025-05-07	64.4500	65.1200	63.9300	64.0500	+0.109%	1,337,091	+7.447%
2025-05-06	64.3500	64.8700	63.7100	63.9800	-1.174%	1,038,423	+7.565%
2025-05-05	64.5200	65.5700	64.3550	64.7400	-0.477%	691,820	+6.302%
2025-05-02	65.3600	66.1000	64.4600	65.0500	+1.198%	1,254,801	+5.796%
2025-05-01	64.4300	65.2800	63.2000	64.2800	+0.863%	1,244,125	+7.063%
2025-04-30	62.1200	64.2100	60.7800	63.7300	-2.135%	3,881,227	+7.987%
2025-04-29	65.9500	66.2550	63.9000	65.1200	-1.691%	2,443,220	+5.682%
2025-04-28	65.5000	66.7700	65.3200	66.2400	+0.592%	1,330,964	+3.895%
2025-04-25	65.7100	66.0400	65.3200	65.8500	-0.273%	770,198	+4.510%
2025-04-24	65.2800	66.2900	65.0800	66.0300	+1.133%	1,004,147	+4.225%
2025-04-23	65.6400	67.4550	65.0100	65.2900	+2.127%	1,742,533	+5.407%
2025-04-22	63.7400	64.3300	62.9400	63.9300	+2.174%	1,588,174	+7.649%
2025-04-21	62.8700	63.2600	61.5800	62.5700	-2.051%	1,388,564	+9.989%
2025-04-17	63.4700	64.8100	63.3700	63.8800	+1.284%	1,413,450	+7.733%
2025-04-16	63.5900	64.1050	62.4800	63.0700	-0.818%	1,412,175	+9.117%
2025-04-15	62.7400	63.8400	62.4001	63.5900	+1.194%	1,486,629	+8.225%
2025-04-14	61.9900	63.3600	61.2700	62.8400	+3.628%	1,903,332	+9.516%
2025-04-11	59.0700	60.7900	57.5500	60.6400	+1.643%	1,907,234	+13.489%
2025-04-10	59.8000	60.1675	56.8700	59.6600	-3.134%	2,200,456	+15.354%
2025-04-09	55.8000	61.9700	54.2200	61.5900	+8.319%	2,482,743	+11.739%
2025-04-08	59.9600	61.3700	55.9700	56.8600	-2.787%	1,984,210	+21.034%
2025-04-07	58.8600	62.0200	56.4361	58.4900	-3.194%	2,276,607	+17.661%
2025-04-04	61.2200	61.9000	58.8800	60.4200	-3.482%	2,530,813	+13.903%
2025-04-03	65.7800	66.4550	62.4900	62.6000	-7.697%	1,449,756	+9.936%
2025-04-02	66.2800	67.9500	65.5100	67.8200	+1.284%	1,148,154	+1.474%
2025-04-01	67.4700	67.6900	65.7100	66.9600	-0.342%	1,340,087	+2.778%
2025-03-31	66.6000	67.6800	65.9000	67.1900	-0.724%	1,582,161	+2.426%
2025-03-28	68.5100	68.8300	67.0700	67.6800	-0.937%	1,216,729	+1.684%
2025-03-27	68.8000	69.4300	68.1300	68.3200	-0.871%	1,063,103	+0.732%
2025-03-26	68.5900	69.1500	67.9650	68.9200	+0.598%	1,085,386	-0.145%
2025-03-25	69.7400	69.8959	67.8200	68.5100	-1.396%	1,090,704	+0.452%
2025-03-24	69.0000	69.8700	68.8600	69.4800	+1.668%	1,528,738	-0.950%
2025-03-21	68.5300	69.0100	67.4400	68.3400	-0.190%	2,804,339	+0.702%
2025-03-20	68.7300	69.3350	68.1800	68.4700	-0.566%	1,253,056	+0.511%
2025-03-19	68.4000	69.8500	68.2300	68.8600	+0.658%	1,319,551	-0.058%
2025-03-18	68.0000	69.0000	67.6000	68.4100	-0.335%	1,371,273	+0.599%
2025-03-17	66.2900	69.2600	66.2300	68.6400	+4.778%	1,710,654	+0.262%
2025-03-14	64.9800	65.6600	64.3750	65.5100	+2.407%	1,128,070	+5.053%
2025-03-13	66.0700	66.8500	63.7200	63.9700	-3.208%	1,455,888	+7.582%
2025-03-12	65.9900	66.6600	65.2900	66.0900	+0.793%	1,078,140	+4.131%
2025-03-11	68.5000	68.5000	64.9800	65.5700	-3.814%	1,407,368	+4.957%
2025-03-10	68.5500	69.9000	67.5400	68.1700	-1.203%	2,247,846	+0.953%
2025-03-07	66.8500	69.1700	66.6750	69.0000	+3.495%	1,271,905	-0.261%
2025-03-06	66.4600	67.3400	65.7800	66.6700	-1.492%	1,589,588	+3.225%
2025-03-05	66.5800	67.9900	65.3950	67.6800	+0.925%	1,972,305	+1.684%
2025-03-04	67.4800	68.0875	65.6350	67.0600	-1.426%	1,421,904	+2.625%
2025-03-03	70.7800	71.7400	67.3850	68.0300	-4.089%	1,339,209	+1.161%
2025-02-28	70.3400	71.1000	70.0200	70.9300	+1.271%	2,757,137	-2.975%
2025-02-27	70.3400	71.4650	69.5400	70.0400	+0.071%	1,044,561	-1.742%
2025-02-26	70.2800	70.8584	69.6700	69.9900	+0.129%	1,003,507	-1.672%
2025-02-25	69.0200	70.8000	69.0200	69.9000	+1.540%	1,306,004	-1.545%
2025-02-24	69.3200	69.6000	68.6000	68.8400	-0.029%	1,058,222	-0.029%
2025-02-21	69.8800	69.8900	68.0600	68.8600	-1.021%	1,148,691	-0.058%
2025-02-20	69.8800	70.0800	68.8900	69.5700	-0.458%	1,064,679	-1.078%
2025-02-19	70.7600	70.7600	69.1150	69.8900	-1.799%	1,126,300	-1.531%
2025-02-18	70.8900	71.5300	70.5900	71.1700	+0.409%	1,038,659	-3.302%
2025-02-14	71.7400	72.5450	70.8500	70.8800	-0.533%	803,944	-2.906%
2025-02-13	70.6300	71.5000	70.2000	71.2600	+1.178%	866,229	-3.424%
2025-02-12	69.8500	70.6100	69.3950	70.4300	-1.565%	1,014,771	-2.286%
2025-02-11	70.0500	71.7300	70.0001	71.5500	+0.605%	941,799	-3.816%
2025-02-10	72.7900	72.8500	71.0000	71.1200	-2.227%	972,235	-3.234%
2025-02-07	72.6800	72.9300	71.3100	72.7400	+0.483%	766,524	-5.389%
2025-02-06	73.7100	73.8800	71.9800	72.3900	-0.808%	1,294,614	-4.932%
2025-02-05	72.8700	73.4000	70.8800	72.9800	+0.982%	1,258,615	-5.700%

document.getElementById("tyr5NP").onerror = function(){this.style.display='none';}; .dark-mode .d6Pf4k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6Pf4k{ color: #333333; background-color: white; border: 2px solid #333333; }BXPBXP, Inc.stock NYSE

BXP
BXP, Inc.
stock NYSE