BXP Inc. (BXP)
NYSE: BXP
· Real-Time Price · USD
76.85
1.56 (2.07%)
At close: Sep 05, 2025, 3:59 PM
76.25
-0.78%
After-hours: Sep 05, 2025, 07:33 PM EDT
BXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 76.04 | 77.42 | 75.68 | 76.83 | 76.83 | 2.05% | 2,049,754 |
| 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 |
| Aug 28, 2025 | 71.29 | 71.82 | 70.34 | 71.67 | 71.67 | 0.87% | 1,303,762 |
| Aug 27, 2025 | 69.48 | 71.20 | 69.35 | 71.05 | 71.05 | 2.26% | 1,120,602 |
| Aug 26, 2025 | 69.64 | 70.23 | 69.09 | 69.48 | 69.48 | -0.29% | 2,430,100 |
| Aug 25, 2025 | 69.15 | 69.98 | 68.74 | 69.68 | 69.68 | 0.45% | 1,128,441 |
| Aug 22, 2025 | 66.63 | 69.86 | 66.56 | 69.37 | 69.37 | 4.44% | 1,286,900 |
| Aug 21, 2025 | 65.85 | 66.52 | 65.62 | 66.42 | 66.42 | -0.02% | 1,031,030 |
| Aug 20, 2025 | 67.00 | 67.20 | 66.07 | 66.43 | 66.43 | -0.66% | 1,188,500 |
| Aug 19, 2025 | 65.60 | 66.90 | 65.44 | 66.87 | 66.87 | 2.62% | 1,306,462 |
| Aug 18, 2025 | 65.66 | 65.95 | 64.96 | 65.16 | 65.16 | -0.43% | 1,156,022 |
| Aug 15, 2025 | 65.45 | 65.68 | 64.55 | 65.44 | 65.44 | 0.35% | 937,218 |
| Aug 14, 2025 | 64.61 | 65.45 | 63.96 | 65.21 | 65.21 | -0.44% | 1,105,626 |
| Aug 13, 2025 | 63.72 | 65.71 | 63.67 | 65.50 | 65.50 | 2.87% | 1,183,318 |
| Aug 12, 2025 | 62.83 | 63.68 | 62.24 | 63.67 | 63.67 | 2.51% | 2,294,290 |
| Aug 11, 2025 | 63.00 | 63.78 | 61.99 | 62.11 | 62.11 | -1.80% | 1,535,100 |
| Aug 8, 2025 | 65.55 | 65.92 | 63.03 | 63.25 | 63.25 | -3.71% | 2,107,620 |