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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$105.81$235.29810,100——
2012-12-28$104.94$233.35553,800——
2012-12-27$105.67$234.98690,400——
2012-12-26$105.62$233.42535,500——
2012-12-24$105.99$234.24249,500——
2012-12-21$105.70$233.601,400,100——
2012-12-20$106.67$235.74903,600——
2012-12-19$105.20$232.491,022,500——
2012-12-18$105.40$232.931,138,100——
2012-12-17$104.84$231.70821,200——
2012-12-14$103.98$229.80765,200——
2012-12-13$103.75$229.29666,700——
2012-12-12$104.27$230.44750,500——
2012-12-11$104.88$231.781,101,400——
2012-12-10$104.99$232.03675,400——
2012-12-07$105.40$232.931,010,800——
2012-12-06$104.23$230.35897,600——
2012-12-05$102.56$226.66725,000——
2012-12-04$102.53$226.59627,100——
2012-12-03$102.59$226.72632,100——
2012-11-30$102.63$226.81940,900——
2012-11-29$102.19$225.84594,300——
2012-11-28$101.45$224.201,214,000——
2012-11-27$101.64$224.621,464,600——
2012-11-26$102.61$226.77978,500——
2012-11-23$103.06$227.76304,300——
2012-11-21$101.67$224.69595,200——
2012-11-20$102.25$225.97472,100——
2012-11-19$101.88$225.15767,400——
2012-11-16$100.85$222.88708,300——
2012-11-15$100.03$221.07961,500——
2012-11-14$100.06$221.131,582,500——
2012-11-13$101.61$224.562,058,700——
2012-11-12$102.48$226.48625,200——
2012-11-09$103.10$227.85739,800——
2012-11-08$103.69$229.151,102,400——
2012-11-07$106.08$234.44758,300——
2012-11-06$107.05$236.58815,100——
2012-11-05$106.39$235.12814,700——
2012-11-02$107.22$236.96638,600——
2012-11-01$107.16$236.82789,900——
2012-10-31$106.30$234.921,048,800——
2012-10-26$106.53$235.431,078,100——
2012-10-25$107.35$237.241,107,300——
2012-10-24$107.71$238.041,314,900——
2012-10-23$107.69$237.99852,400——
2012-10-22$109.29$241.53791,100——
2012-10-19$109.53$242.06950,500——
2012-10-18$111.46$246.33676,300——
2012-10-17$110.13$243.39632,100——
2012-10-16$110.28$243.72459,900——
2012-10-15$109.87$242.81425,900——
2012-10-12$108.98$240.85468,700——
2012-10-11$109.45$241.88363,200——
2012-10-10$109.50$241.99463,800——
2012-10-09$109.58$242.17421,000——
2012-10-08$110.02$243.14356,000——
2012-10-05$110.15$243.43329,100——
2012-10-04$109.88$242.83509,400——
2012-10-03$110.49$244.18604,600——
2012-10-02$109.78$242.61697,000——
2012-10-01$109.44$241.861,086,400——
2012-09-28$110.61$244.45909,700——
2012-09-27$111.39$246.17828,100——
2012-09-26$110.40$243.98820,700——
2012-09-25$110.82$243.70749,200——
2012-09-24$112.57$247.54996,500——
2012-09-21$113.54$249.681,668,400——
2012-09-20$112.54$247.48912,200——
2012-09-19$113.66$249.94630,300——
2012-09-18$114.95$252.78452,500——
2012-09-17$115.87$254.80517,700——
2012-09-14$116.07$255.241,044,500——
2012-09-13$114.83$252.511,006,000——
2012-09-12$112.76$247.96746,300——
2012-09-11$112.68$247.79810,900——
2012-09-10$113.21$248.95736,800——
2012-09-07$114.37$251.501,020,600——
2012-09-06$112.95$248.38747,800——
2012-09-05$112.38$247.13473,900——
2012-09-04$112.76$247.96489,500——
2012-08-31$112.13$246.58797,000——
2012-08-30$111.40$244.97547,900——
2012-08-29$111.85$245.96538,400——
2012-08-28$111.85$245.96584,000——
2012-08-27$111.43$245.04412,300——
2012-08-24$111.84$245.94498,100——
2012-08-23$111.58$245.37693,300——
2012-08-22$111.62$245.46652,700——
2012-08-21$111.35$244.86656,800——
2012-08-20$111.34$244.84633,700——
2012-08-17$111.76$245.76450,000——
2012-08-16$111.99$246.27495,800——
2012-08-15$111.34$244.84281,100——
2012-08-14$110.56$243.12503,900——
2012-08-13$111.00$244.09420,700——
2012-08-10$110.70$243.43595,000——
2012-08-09$110.52$243.041,279,100——
2012-08-08$110.79$243.63687,100——
2012-08-07$112.53$247.46764,700——
2012-08-06$113.17$248.861,434,800——
2012-08-03$113.00$248.49959,000——
2012-08-02$111.81$245.87788,200——
2012-08-01$111.20$244.53797,500——
2012-07-31$110.90$243.87669,400——
2012-07-30$110.42$242.82790,500——
2012-07-27$110.79$243.63809,000——
2012-07-26$110.11$242.13861,800——
2012-07-25$108.72$239.08570,200——
2012-07-24$108.54$238.68589,100——
2012-07-23$109.07$239.85656,100——
2012-07-20$109.93$241.74700,100——
2012-07-19$110.35$242.66779,100——
2012-07-18$111.02$244.14702,300——
2012-07-17$111.95$246.18838,100——
2012-07-16$110.50$242.99594,600——
2012-07-13$110.59$243.19587,400——
2012-07-12$108.90$239.47765,600——
2012-07-11$108.95$239.58719,200——
2012-07-10$108.45$238.48545,100——
2012-07-09$109.63$241.08629,100——
2012-07-06$110.18$242.29609,100——
2012-07-05$109.37$240.51513,900——
2012-07-03$110.25$242.44457,100——
2012-07-02$109.57$240.95900,000——
2012-06-29$108.37$238.31984,200——
2012-06-28$104.86$230.59416,300——
2012-06-27$103.85$228.37499,700——
2012-06-26$104.10$227.71655,000——
2012-06-25$104.09$227.69933,600——
2012-06-22$103.31$225.981,901,400——
2012-06-21$103.64$226.70937,200——
2012-06-20$105.54$230.86898,600——
2012-06-19$105.31$230.36568,900——
2012-06-18$104.94$229.55696,300——
2012-06-15$104.03$227.561,084,900——
2012-06-14$103.21$225.76655,800——
2012-06-13$101.50$222.02996,400——
2012-06-12$102.06$223.251,214,800——
2012-06-11$101.89$222.871,188,800——
2012-06-08$105.20$230.12570,600——
2012-06-07$103.85$227.16606,900——
2012-06-06$104.13$227.77970,000——
2012-06-05$101.59$222.22889,800——
2012-06-04$100.27$219.331,006,800——
2012-06-01$101.31$221.611,193,300——
2012-05-31$102.93$225.151,224,000——
2012-05-30$102.67$224.58895,400——
2012-05-29$105.33$230.40718,900——
2012-05-25$103.85$227.16857,600——
2012-05-24$104.05$227.60711,200——
2012-05-23$103.60$226.62867,000——
2012-05-22$103.28$225.92638,600——
2012-05-21$103.50$226.40900,300——
2012-05-18$100.87$220.641,077,900——
2012-05-17$101.71$222.481,442,900——
2012-05-16$104.89$229.441,023,000——
2012-05-15$106.50$232.96865,400——
2012-05-14$107.52$235.191,131,800——
2012-05-11$108.31$236.921,013,800——
2012-05-10$108.20$236.68817,200——
2012-05-09$107.82$235.85885,700——
2012-05-08$108.34$236.981,091,300——
2012-05-07$108.43$237.18881,400——
2012-05-04$107.95$236.131,382,300——
2012-05-03$107.90$236.021,491,400——
2012-05-02$109.41$239.321,021,700——
2012-05-01$109.75$240.07875,000——
2012-04-30$108.25$236.791,060,600——
2012-04-27$107.80$235.80885,800——
2012-04-26$107.46$235.06782,300——
2012-04-25$106.78$233.571,071,900——
2012-04-24$106.16$232.221,338,200——
2012-04-23$104.46$228.501,237,100——
2012-04-20$105.02$229.721,072,700——
2012-04-19$103.34$226.05748,300——
2012-04-18$103.08$225.48763,000——
2012-04-17$103.64$226.701,106,800——
2012-04-16$101.90$222.90891,600——
2012-04-13$100.30$219.401,062,000——
2012-04-12$102.01$223.14831,100——
2012-04-11$100.45$219.73866,400——
2012-04-10$99.03$216.621,153,500——
2012-04-09$101.39$221.78807,000——
2012-04-05$102.76$224.78744,900——
2012-04-04$103.61$226.64614,300——
2012-04-03$104.85$229.35732,100——
2012-04-02$105.21$230.141,116,600——
2012-03-30$104.99$229.661,209,100——
2012-03-29$103.86$227.18928,700——
2012-03-28$104.33$228.21921,800——
2012-03-27$104.14$226.59844,500——
2012-03-26$104.48$227.33851,800——
2012-03-23$104.01$226.31821,600——
2012-03-22$103.38$224.94786,100——
2012-03-21$104.35$227.05822,200——
2012-03-20$105.08$228.64955,200——
2012-03-19$105.17$228.831,317,300——
2012-03-16$105.94$230.511,694,400——
2012-03-15$104.74$227.90928,300——
2012-03-14$105.08$228.64858,400——
2012-03-13$105.71$230.011,172,300——
2012-03-12$103.77$225.791,193,300——
2012-03-09$102.31$222.61662,400——
2012-03-08$101.91$221.741,152,900——
2012-03-07$103.06$224.241,002,200——
2012-03-06$102.55$223.131,126,300——
2012-03-05$103.02$224.16526,200——
2012-03-02$102.46$222.94513,500——
2012-03-01$102.47$222.96693,600——
2012-02-29$101.55$220.961,461,700——
2012-02-28$101.81$221.52922,200——
2012-02-27$102.42$222.851,332,500——
2012-02-24$102.62$223.29571,100——
2012-02-23$103.13$224.40612,700——
2012-02-22$101.76$221.41973,100——
2012-02-21$103.34$224.85627,000——
2012-02-17$104.84$228.12854,700——
2012-02-16$104.80$228.03806,800——
2012-02-15$102.78$223.63757,200——
2012-02-14$103.13$224.40930,100——
2012-02-13$104.47$227.31967,400——
2012-02-10$103.78$225.81867,100——
2012-02-09$104.74$227.90808,800——
2012-02-08$106.00$230.64794,400——
2012-02-07$106.30$231.29734,200——
2012-02-06$107.25$233.36605,900——
2012-02-03$107.57$234.06994,900——
2012-02-02$106.21$231.101,316,400——
2012-02-01$106.14$230.951,323,400——
2012-01-31$104.05$226.401,490,300——
2012-01-30$102.55$223.13995,800——
2012-01-27$104.24$226.81858,100——
2012-01-26$103.68$225.59912,600——
2012-01-25$103.75$225.741,036,500——
2012-01-24$101.95$221.831,063,900——
2012-01-23$100.72$219.15959,800——
2012-01-20$99.86$217.281,271,000——
2012-01-19$99.76$217.06772,200——
2012-01-18$99.18$215.801,061,300——
2012-01-17$98.70$214.76826,700——
2012-01-13$97.49$212.121,324,900——
2012-01-12$98.21$213.69994,500——
2012-01-11$99.89$217.35902,900——
2012-01-10$99.58$216.67875,700——
2012-01-09$98.64$214.63567,700——
2012-01-06$99.22$215.89945,600——
2012-01-05$99.50$216.501,046,800——
2012-01-04$99.33$216.131,438,700——
2012-01-03$101.32$220.461,260,400——