NYSE:BXP | Historical Stock Price | BXP, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-06-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$22.80$40.98$73.67$132.41$238.01$427.821997-06-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$31.13$35.6065,700——
1999-12-30$31.13$35.6053,900——
1999-12-29$31.13$35.6072,700——
1999-12-28$30.75$35.18130,900——
1999-12-27$30.13$33.9568,600——
1999-12-23$30.31$34.1688,800——
1999-12-22$29.69$33.45132,400——
1999-12-21$29.88$33.66131,600——
1999-12-20$29.81$33.59195,000——
1999-12-17$29.38$33.10258,400——
1999-12-16$27.69$31.20100,000——
1999-12-15$27.50$30.99202,400——
1999-12-14$27.63$31.13495,100——
1999-12-13$28.75$32.40210,200——
1999-12-10$29.25$32.96178,800——
1999-12-09$29.38$33.10161,300——
1999-12-08$29.31$33.03167,900——
1999-12-07$29.50$33.24239,300——
1999-12-06$29.75$33.52245,800——
1999-12-03$29.75$33.52280,700——
1999-12-02$29.06$32.75266,200——
1999-12-01$29.00$32.68255,600——
1999-11-30$28.31$31.90124,600——
1999-11-29$28.25$31.83137,600——
1999-11-26$28.06$31.6217,400——
1999-11-24$28.25$31.83230,400——
1999-11-23$27.63$31.13142,200——
1999-11-22$28.00$31.55610,800——
1999-11-19$28.31$31.90168,000——
1999-11-18$28.50$32.11137,000——
1999-11-17$28.63$32.26189,600——
1999-11-16$28.38$31.97137,200——
1999-11-15$28.19$31.76193,700——
1999-11-12$28.63$32.26119,800——
1999-11-11$28.75$32.4094,500——
1999-11-10$28.75$32.401,277,000——
1999-11-09$29.31$33.03189,100——
1999-11-08$29.50$33.24285,100——
1999-11-05$30.25$34.09132,800——
1999-11-04$30.56$34.44167,700——
1999-11-03$30.63$34.51239,500——
1999-11-02$30.44$34.30309,900——
1999-11-01$29.94$33.73281,400——
1999-10-29$29.81$33.59144,200——
1999-10-28$29.63$33.3879,800——
1999-10-27$29.63$33.38161,800——
1999-10-26$29.69$33.45206,000——
1999-10-25$29.56$33.31243,800——
1999-10-22$29.50$33.24128,700——
1999-10-21$28.94$32.61121,500——
1999-10-20$29.25$32.96136,800——
1999-10-19$29.19$32.89133,200——
1999-10-18$29.06$32.75165,100——
1999-10-15$29.25$32.96132,900——
1999-10-14$29.13$32.82342,400——
1999-10-13$29.63$33.38134,800——
1999-10-12$29.81$33.59101,700——
1999-10-11$29.94$33.73121,200——
1999-10-08$30.06$33.88186,400——
1999-10-07$30.50$34.37240,200——
1999-10-06$30.50$34.37264,800——
1999-10-05$30.56$34.44182,100——
1999-10-04$30.38$34.23223,900——
1999-10-01$30.31$34.1661,400——
1999-09-30$30.69$34.58559,500——
1999-09-29$30.31$34.16384,700——
1999-09-28$30.50$34.37117,000——
1999-09-27$30.75$34.14409,900——
1999-09-24$31.44$34.9174,500——
1999-09-23$30.94$34.35158,500——
1999-09-22$32.00$35.53352,700——
1999-09-21$32.38$35.95292,200——
1999-09-20$32.75$36.36135,100——
1999-09-17$32.88$36.50480,000——
1999-09-16$33.06$36.7198,200——
1999-09-15$33.00$36.6478,600——
1999-09-14$33.31$36.9962,500——
1999-09-13$33.25$36.9227,000——
1999-09-10$33.50$37.2026,600——
1999-09-09$33.63$37.3487,700——
1999-09-08$33.69$37.4079,900——
1999-09-07$33.50$37.2034,000——
1999-09-03$33.13$36.7835,600——
1999-09-02$33.06$36.7155,600——
1999-09-01$33.19$36.85106,500——
1999-08-31$33.31$36.99130,500——
1999-08-30$32.75$36.3650,000——
1999-08-27$33.06$36.7127,200——
1999-08-26$33.06$36.7132,100——
1999-08-25$33.00$36.6486,400——
1999-08-24$33.19$36.8576,300——
1999-08-23$33.38$37.06111,400——
1999-08-20$33.19$36.8539,000——
1999-08-19$33.44$37.1355,800——
1999-08-18$33.19$36.85146,800——
1999-08-17$33.44$37.1337,900——
1999-08-16$33.44$37.1333,800——
1999-08-13$33.44$37.1338,300——
1999-08-12$33.00$36.6486,000——
1999-08-11$33.13$36.7834,400——
1999-08-10$32.94$36.5756,400——
1999-08-09$33.13$36.7844,400——
1999-08-06$33.63$37.3449,400——
1999-08-05$33.44$37.1380,300——
1999-08-04$33.88$37.6199,300——
1999-08-03$34.13$37.8952,800——
1999-08-02$34.31$38.1050,800——
1999-07-30$34.25$38.0379,200——
1999-07-29$33.63$37.3439,900——
1999-07-28$33.69$37.4088,000——
1999-07-27$33.81$37.54103,000——
1999-07-26$34.75$38.5853,400——
1999-07-23$34.81$38.6570,600——
1999-07-22$34.81$38.6585,400——
1999-07-21$34.75$38.5831,900——
1999-07-20$34.75$38.5836,900——
1999-07-19$34.81$38.65116,300——
1999-07-16$34.38$38.17183,500——
1999-07-15$34.81$38.65107,800——
1999-07-14$34.25$38.0393,000——
1999-07-13$33.63$37.3446,200——
1999-07-12$33.75$37.4784,400——
1999-07-09$33.13$36.78366,700——
1999-07-08$33.63$37.34154,000——
1999-07-07$34.06$37.82121,600——
1999-07-06$34.75$38.58102,800——
1999-07-02$35.63$39.5677,300——
1999-07-01$35.44$39.35100,300——
1999-06-30$35.88$39.8386,300——
1999-06-29$35.69$39.63116,800——
1999-06-28$35.56$39.4974,900——
1999-06-25$35.50$38.9494,400——
1999-06-24$35.31$38.7495,400——
1999-06-23$35.31$38.74259,800——
1999-06-22$35.56$39.01123,100——
1999-06-21$35.63$39.08234,500——
1999-06-18$35.63$39.0859,300——
1999-06-17$35.69$39.15183,900——
1999-06-16$35.50$38.94195,600——
1999-06-15$35.25$38.67275,900——
1999-06-14$34.94$38.33467,600——
1999-06-11$35.00$38.4046,400——
1999-06-10$35.06$38.4639,000——
1999-06-09$35.31$38.7446,500——
1999-06-08$35.69$39.15172,000——
1999-06-07$35.88$39.3685,500——
1999-06-04$35.75$39.2233,300——
1999-06-03$35.94$39.4235,600——
1999-06-02$35.88$39.36874,300——
1999-06-01$35.88$39.3631,500——
1999-05-28$35.94$39.4248,600——
1999-05-27$36.00$39.49125,400——
1999-05-26$36.06$39.56118,700——
1999-05-25$36.38$39.90355,500——
1999-05-24$36.38$39.90212,000——
1999-05-21$36.75$40.32435,600——
1999-05-20$36.75$40.322,742,200——
1999-05-19$37.00$40.59100,800——
1999-05-18$36.75$40.3282,900——
1999-05-17$36.94$40.5252,100——
1999-05-14$37.00$40.59219,200——
1999-05-13$36.69$40.2597,600——
1999-05-12$36.81$40.3850,200——
1999-05-11$36.81$40.3890,700——
1999-05-10$37.13$40.73130,300——
1999-05-07$36.38$39.90196,600——
1999-05-06$36.56$40.1184,300——
1999-05-05$36.50$40.04124,600——
1999-05-04$36.31$39.84164,100——
1999-05-03$36.00$39.49127,000——
1999-04-30$36.31$39.84298,300——
1999-04-29$35.38$38.81173,400——
1999-04-28$34.88$38.26189,500——
1999-04-27$34.88$38.26100,000——
1999-04-26$35.00$38.4092,200——
1999-04-23$35.19$38.60169,100——
1999-04-22$35.81$39.29365,700——
1999-04-21$35.69$39.15211,900——
1999-04-20$34.50$37.85111,200——
1999-04-19$35.44$38.88246,000——
1999-04-16$34.44$37.78243,500——
1999-04-15$33.63$36.89215,700——
1999-04-14$32.63$35.79114,100——
1999-04-13$32.13$35.24106,500——
1999-04-12$32.25$35.38210,700——
1999-04-09$31.25$34.28101,200——
1999-04-08$31.25$34.2871,000——
1999-04-07$31.25$34.28277,300——
1999-04-06$31.50$34.5699,100——
1999-04-05$31.88$34.9790,900——
1999-04-01$31.94$35.0478,100——
1999-03-31$31.63$34.69176,000——
1999-03-30$32.00$35.10225,100——
1999-03-29$31.25$34.2891,500——
1999-03-26$31.00$33.54136,700——
1999-03-25$30.75$33.27208,400——
1999-03-24$31.00$33.54123,900——
1999-03-23$30.94$33.47205,000——
1999-03-22$31.00$33.54727,200——
1999-03-19$31.81$34.42498,600——
1999-03-18$32.13$34.76465,500——
1999-03-17$32.31$34.961,433,700——
1999-03-16$31.94$34.56173,700——
1999-03-15$31.94$34.5688,300——
1999-03-12$32.00$34.62131,200——
1999-03-11$32.38$35.0361,500——
1999-03-10$32.81$35.5062,600——
1999-03-09$32.75$35.4360,900——
1999-03-08$32.88$35.57215,400——
1999-03-05$33.13$35.84115,900——
1999-03-04$32.81$35.5056,200——
1999-03-03$32.88$35.57103,300——
1999-03-02$32.75$35.4352,400——
1999-03-01$32.13$34.76131,000——
1999-02-26$32.31$34.96114,500——
1999-02-25$32.69$35.3752,900——
1999-02-24$32.44$35.1094,700——
1999-02-23$32.13$34.76246,200——
1999-02-22$32.56$35.23151,100——
1999-02-19$32.38$35.0360,000——
1999-02-18$32.50$35.16108,500——
1999-02-17$32.56$35.23101,600——
1999-02-16$32.81$35.50122,300——
1999-02-12$32.75$35.4333,800——
1999-02-11$33.13$35.8495,700——
1999-02-10$32.94$35.6480,600——
1999-02-09$33.38$36.11162,400——
1999-02-08$33.63$36.38178,200——
1999-02-05$33.63$36.38176,300——
1999-02-04$34.00$36.79125,500——
1999-02-03$34.06$36.85101,100——
1999-02-02$34.25$37.06449,200——
1999-02-01$33.50$36.2597,400——
1999-01-29$32.50$35.16189,200——
1999-01-28$32.94$35.64173,600——
1999-01-27$33.38$36.11498,700——
1999-01-26$34.69$37.53357,100——
1999-01-25$34.25$37.06566,100——
1999-01-22$34.13$36.921,021,900——
1999-01-21$31.94$34.5628,600——
1999-01-20$31.81$34.4278,200——
1999-01-19$31.75$34.3542,000——
1999-01-15$31.63$34.2242,500——
1999-01-14$31.38$33.9554,500——
1999-01-13$31.63$34.2257,200——
1999-01-12$31.63$34.22128,300——
1999-01-11$31.69$34.29127,100——
1999-01-08$31.63$34.2269,500——
1999-01-07$31.44$34.01188,100——
1999-01-06$31.38$33.95227,700——
1999-01-05$31.31$33.88197,000——
1999-01-04$30.31$32.80137,700——