BXP Inc. (BXP)
NYSE: BXP
· Real-Time Price · USD
74.80
-0.56 (-0.74%)
At close: Sep 26, 2025, 3:59 PM
74.30
-0.67%
After-hours: Sep 26, 2025, 06:14 PM EDT
BXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 75.36 | 75.54 | 74.01 | 74.82 | 74.82 | -0.72% | 2,563,223 |
| Sep 25, 2025 | 74.80 | 75.49 | 73.74 | 75.36 | 75.36 | -0.13% | 5,472,226 |
| Sep 24, 2025 | 75.25 | 76.24 | 74.85 | 75.46 | 75.46 | -0.96% | 2,856,419 |
| Sep 23, 2025 | 76.05 | 77.27 | 75.87 | 76.19 | 76.19 | 0.73% | 1,105,253 |
| Sep 22, 2025 | 75.63 | 76.39 | 75.03 | 75.64 | 75.64 | -1.05% | 1,454,009 |
| Sep 19, 2025 | 78.03 | 78.23 | 76.11 | 76.44 | 76.44 | -1.68% | 6,244,849 |
| Sep 18, 2025 | 76.46 | 78.18 | 76.24 | 77.75 | 77.75 | 1.73% | 1,480,000 |
| Sep 17, 2025 | 78.94 | 79.33 | 76.34 | 76.43 | 76.43 | -3.17% | 1,667,700 |
| Sep 16, 2025 | 77.95 | 79.22 | 77.66 | 78.93 | 78.93 | 1.44% | 2,682,944 |
| Sep 15, 2025 | 77.69 | 77.94 | 76.28 | 77.81 | 77.81 | 0.82% | 2,099,906 |
| Sep 12, 2025 | 76.27 | 77.92 | 76.05 | 77.18 | 77.18 | 1.25% | 2,141,900 |
| Sep 11, 2025 | 73.96 | 76.60 | 73.64 | 76.23 | 76.23 | 3.19% | 1,508,323 |
| Sep 10, 2025 | 71.19 | 74.33 | 71.19 | 73.87 | 73.87 | 2.03% | 2,389,100 |
| Sep 9, 2025 | 75.00 | 75.00 | 72.01 | 72.40 | 72.40 | -4.47% | 3,222,929 |
| Sep 8, 2025 | 75.00 | 76.11 | 73.32 | 75.79 | 75.79 | -1.35% | 3,498,775 |
| Sep 5, 2025 | 76.04 | 77.42 | 75.68 | 76.83 | 76.83 | 2.05% | 2,049,917 |
| Sep 4, 2025 | 74.21 | 75.61 | 73.89 | 75.29 | 75.29 | 2.05% | 2,322,200 |
| Sep 3, 2025 | 72.17 | 73.90 | 72.08 | 73.78 | 73.78 | 1.91% | 1,364,000 |
| Sep 2, 2025 | 71.52 | 72.61 | 71.18 | 72.40 | 72.40 | -0.15% | 1,486,008 |
| Aug 29, 2025 | 71.58 | 72.65 | 71.51 | 72.51 | 72.51 | 1.17% | 1,088,049 |