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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$137.86$388.56458,700——
2019-12-30$136.67$385.21277,600——
2019-12-27$137.68$385.29325,800——
2019-12-26$137.14$383.78222,800——
2019-12-24$135.94$380.42132,900——
2019-12-23$135.81$380.06565,200——
2019-12-20$135.78$379.971,230,800——
2019-12-19$135.69$379.72656,100——
2019-12-18$135.46$379.08956,800——
2019-12-17$134.47$376.31731,300——
2019-12-16$135.65$379.61530,000——
2019-12-13$135.11$378.10841,500——
2019-12-12$135.13$378.16927,300——
2019-12-11$137.29$384.20653,000——
2019-12-10$139.61$390.69451,700——
2019-12-09$139.87$391.42519,500——
2019-12-06$139.28$389.77579,800——
2019-12-05$139.12$389.32436,600——
2019-12-04$138.00$386.19493,600——
2019-12-03$138.47$387.50379,800——
2019-12-02$136.87$383.02507,100——
2019-11-29$138.54$387.70343,700——
2019-11-27$139.01$389.01348,500——
2019-11-26$138.51$387.61532,100——
2019-11-25$137.54$384.90348,500——
2019-11-22$137.59$385.04448,900——
2019-11-21$136.75$382.69335,500——
2019-11-20$138.05$386.33336,800——
2019-11-19$138.27$386.94386,500——
2019-11-18$138.70$388.15489,600——
2019-11-15$137.56$384.96490,300——
2019-11-14$137.81$385.66579,100——
2019-11-13$136.71$382.58559,900——
2019-11-12$135.62$379.53532,600——
2019-11-11$138.57$387.78429,600——
2019-11-08$138.34$387.14370,400——
2019-11-07$137.96$386.08678,700——
2019-11-06$137.92$385.96751,700——
2019-11-05$136.32$381.49822,900——
2019-11-04$138.53$387.67532,900——
2019-11-01$137.44$384.62614,900——
2019-10-31$137.20$383.95917,200——
2019-10-30$138.93$388.791,170,700——
2019-10-29$133.30$373.031,042,000——
2019-10-28$132.68$371.30515,900——
2019-10-25$132.18$369.90510,400——
2019-10-24$132.37$370.43534,700——
2019-10-23$130.97$366.51752,200——
2019-10-22$130.84$366.15680,000——
2019-10-21$129.98$363.74530,800——
2019-10-18$128.36$359.21507,100——
2019-10-17$127.66$357.25542,300——
2019-10-16$128.34$359.15520,300——
2019-10-15$128.85$360.58555,600——
2019-10-14$127.57$357.00384,500——
2019-10-11$128.20$358.76571,100——
2019-10-10$127.18$355.91409,400——
2019-10-09$127.86$357.811,187,300——
2019-10-08$127.08$355.63818,200——
2019-10-07$128.15$358.62330,000——
2019-10-04$128.71$360.19496,500——
2019-10-03$127.89$357.891,021,900——
2019-10-02$125.44$351.041,489,500——
2019-10-01$128.68$360.11634,300——
2019-09-30$129.66$362.85780,200——
2019-09-27$130.12$364.14894,000——
2019-09-26$132.59$368.39739,600——
2019-09-25$130.17$361.67992,800——
2019-09-24$129.52$359.861,213,200——
2019-09-23$130.25$361.891,006,200——
2019-09-20$130.11$361.503,669,500——
2019-09-19$130.03$361.28768,900——
2019-09-18$130.44$362.42843,900——
2019-09-17$131.20$364.53832,800——
2019-09-16$132.03$366.83792,500——
2019-09-13$131.40$365.08868,800——
2019-09-12$133.43$370.721,146,400——
2019-09-11$132.02$366.81738,400——
2019-09-10$130.91$363.721,045,900——
2019-09-09$130.36$362.19984,700——
2019-09-06$130.17$361.67472,600——
2019-09-05$129.62$360.14619,400——
2019-09-04$129.72$360.41575,500——
2019-09-03$128.80$357.86548,200——
2019-08-30$128.42$356.80453,500——
2019-08-29$128.09$355.89364,500——
2019-08-28$126.64$351.86333,600——
2019-08-27$126.24$350.75587,000——
2019-08-26$127.03$352.94462,700——
2019-08-23$125.83$349.61566,700——
2019-08-22$127.93$355.44473,900——
2019-08-21$127.67$354.72742,100——
2019-08-20$127.59$354.50492,800——
2019-08-19$128.39$356.72404,800——
2019-08-16$128.21$356.22567,400——
2019-08-15$127.09$353.11760,400——
2019-08-14$125.62$349.02582,300——
2019-08-13$127.28$353.64594,100——
2019-08-12$126.87$352.50725,700——
2019-08-09$129.34$359.36536,900——
2019-08-08$130.90$363.69616,500——
2019-08-07$128.47$356.94733,800——
2019-08-06$127.19$353.39896,300——
2019-08-05$127.34$353.80928,400——
2019-08-02$130.15$361.61506,100——
2019-08-01$130.34$362.141,037,700——
2019-07-31$132.95$369.39884,000——
2019-07-30$133.01$369.56546,900——
2019-07-29$132.29$367.56660,300——
2019-07-26$131.30$364.80460,700——
2019-07-25$130.60$362.86451,200——
2019-07-24$130.31$362.05486,100——
2019-07-23$130.05$361.33512,000——
2019-07-22$128.40$356.75756,500——
2019-07-19$128.07$355.83565,500——
2019-07-18$130.38$362.25567,800——
2019-07-17$130.14$361.58421,100——
2019-07-16$131.42$365.14433,700——
2019-07-15$132.10$367.03353,000——
2019-07-12$132.30$367.58291,700——
2019-07-11$132.49$368.11709,300——
2019-07-10$133.87$371.95668,400——
2019-07-09$132.05$366.89885,400——
2019-07-08$132.35$367.72575,600——
2019-07-05$131.87$366.39397,900——
2019-07-03$133.04$369.64345,900——
2019-07-02$131.21$364.55569,500——
2019-07-01$129.10$358.69656,800——
2019-06-28$129.00$358.41982,600——
2019-06-27$128.03$355.72901,800——
2019-06-26$128.50$354.391,250,900——
2019-06-25$130.80$360.73584,800——
2019-06-24$133.70$368.73769,800——
2019-06-21$136.07$375.261,975,400——
2019-06-20$138.77$382.71981,400——
2019-06-19$137.30$378.65543,800——
2019-06-18$136.35$376.04468,500——
2019-06-17$136.80$377.28585,500——
2019-06-14$135.20$372.86483,800——
2019-06-13$135.20$372.86502,500——
2019-06-12$134.26$370.27455,200——
2019-06-11$133.69$368.70640,100——
2019-06-10$134.63$371.29518,400——
2019-06-07$136.16$375.51520,100——
2019-06-06$135.89$374.77518,800——
2019-06-05$135.18$372.81569,000——
2019-06-04$132.11$364.34670,100——
2019-06-03$131.83$363.57840,800——
2019-05-31$130.83$360.81572,300——
2019-05-30$130.81$360.76881,100——
2019-05-29$131.55$362.80838,600——
2019-05-28$132.75$366.111,564,700——
2019-05-24$132.02$364.09565,900——
2019-05-23$131.58$362.88844,800——
2019-05-22$132.46$365.31481,300——
2019-05-21$132.75$366.11639,900——
2019-05-20$132.14$364.42423,400——
2019-05-17$133.65$368.59591,000——
2019-05-16$134.71$371.51631,900——
2019-05-15$133.89$369.25591,100——
2019-05-14$133.01$366.82770,400——
2019-05-13$130.96$361.17526,300——
2019-05-10$132.21$364.62374,700——
2019-05-09$130.87$360.92454,100——
2019-05-08$130.57$360.09495,200——
2019-05-07$131.58$362.88519,400——
2019-05-06$133.81$369.03519,900——
2019-05-03$134.73$371.57713,400——
2019-05-02$135.24$372.97891,200——
2019-05-01$137.92$380.36952,900——
2019-04-30$137.62$379.54722,500——
2019-04-29$135.38$373.36375,500——
2019-04-26$136.95$377.69388,600——
2019-04-25$135.89$374.77507,800——
2019-04-24$135.94$374.90516,800——
2019-04-23$134.79$371.73638,400——
2019-04-22$131.55$362.80576,200——
2019-04-18$132.99$366.77568,900——
2019-04-17$131.79$363.46885,500——
2019-04-16$134.26$370.27783,500——
2019-04-15$137.05$377.97672,400——
2019-04-12$137.89$380.281,226,200——
2019-04-11$138.45$381.83525,900——
2019-04-10$138.39$381.66605,700——
2019-04-09$137.28$378.60737,400——
2019-04-08$138.02$380.64499,100——
2019-04-05$138.38$381.63451,200——
2019-04-04$137.92$380.36595,000——
2019-04-03$138.37$381.61893,500——
2019-04-02$137.61$379.511,035,900——
2019-04-01$135.46$373.581,001,000——
2019-03-29$133.88$369.221,171,400——
2019-03-28$133.60$368.45667,100——
2019-03-27$132.31$362.27804,300——
2019-03-26$132.77$363.53817,100——
2019-03-25$131.11$358.99828,700——
2019-03-22$131.51$360.081,092,500——
2019-03-21$132.91$363.92759,800——
2019-03-20$131.89$361.12860,000——
2019-03-19$132.24$362.08490,800——
2019-03-18$132.89$363.86714,600——
2019-03-15$132.74$363.451,458,500——
2019-03-14$135.27$370.38442,400——
2019-03-13$135.04$369.75590,200——
2019-03-12$135.00$369.64586,000——
2019-03-11$133.20$364.71720,400——
2019-03-08$132.43$362.60725,300——
2019-03-07$132.46$362.681,242,500——
2019-03-06$132.50$362.79519,700——
2019-03-05$133.29$364.96888,800——
2019-03-04$132.30$362.25877,800——
2019-03-01$131.83$360.96995,700——
2019-02-28$132.69$363.31883,300——
2019-02-27$132.40$362.52701,000——
2019-02-26$134.01$366.93475,400——
2019-02-25$134.73$368.90457,900——
2019-02-22$135.67$371.47453,200——
2019-02-21$134.56$368.43401,200——
2019-02-20$133.87$366.54425,200——
2019-02-19$134.61$368.57408,200——
2019-02-15$133.62$365.86661,600——
2019-02-14$133.11$364.46517,000——
2019-02-13$133.71$366.11461,200——
2019-02-12$132.69$363.31592,500——
2019-02-11$133.32$365.04507,100——
2019-02-08$132.40$362.52505,000——
2019-02-07$132.61$363.09823,200——
2019-02-06$131.60$360.33711,200——
2019-02-05$132.05$361.561,198,100——
2019-02-04$132.46$362.681,031,700——
2019-02-01$131.18$359.181,128,200——
2019-01-31$131.87$361.07880,400——
2019-01-30$130.46$357.211,111,000——
2019-01-29$126.39$346.06590,800——
2019-01-28$124.87$341.90607,100——
2019-01-25$123.48$338.10722,100——
2019-01-24$121.07$331.50518,900——
2019-01-23$120.78$330.70621,400——
2019-01-22$121.21$331.88856,000——
2019-01-18$121.52$332.73822,000——
2019-01-17$120.42$329.72608,900——
2019-01-16$119.83$328.10545,100——
2019-01-15$119.07$326.02422,800——
2019-01-14$118.13$323.45476,100——
2019-01-11$119.15$326.24431,900——
2019-01-10$119.22$326.43654,700——
2019-01-09$117.44$321.56879,800——
2019-01-08$115.53$316.331,241,900——
2019-01-07$112.21$307.24760,900——
2019-01-04$111.51$305.32600,900——
2019-01-03$109.61$300.12708,400——
2019-01-02$109.15$298.86815,000——