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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$94.53$278.50562,900——
2020-12-30$93.87$276.55707,900——
2020-12-29$93.29$271.96820,500——
2020-12-28$95.14$277.35762,400——
2020-12-24$93.93$273.82367,300——
2020-12-23$92.60$269.941,014,000——
2020-12-22$92.89$270.791,448,900——
2020-12-21$94.05$274.171,561,900——
2020-12-18$96.11$280.183,082,600——
2020-12-17$100.42$292.741,311,100——
2020-12-16$100.70$293.561,327,800——
2020-12-15$101.00$294.431,499,300——
2020-12-14$98.50$287.141,217,500——
2020-12-11$99.98$291.46687,300——
2020-12-10$101.90$297.061,493,300——
2020-12-09$100.48$292.921,358,600——
2020-12-08$101.46$295.771,051,600——
2020-12-07$102.95$300.12817,800——
2020-12-04$105.32$307.02814,300——
2020-12-03$103.33$301.22882,600——
2020-12-02$101.05$294.581,240,400——
2020-12-01$99.83$291.021,196,200——
2020-11-30$98.16$286.152,230,400——
2020-11-27$102.43$298.60427,700——
2020-11-25$102.35$298.371,635,400——
2020-11-24$104.43$304.431,741,900——
2020-11-23$100.39$292.652,204,400——
2020-11-20$98.38$286.791,514,400——
2020-11-19$97.42$284.001,445,800——
2020-11-18$96.12$280.211,606,800——
2020-11-17$98.46$287.031,851,200——
2020-11-16$96.60$281.601,664,400——
2020-11-13$91.62$267.091,743,500——
2020-11-12$87.09$253.881,423,300——
2020-11-11$90.80$264.701,640,900——
2020-11-10$92.53$269.743,635,000——
2020-11-09$88.77$258.784,745,200——
2020-11-06$73.41$214.001,254,000——
2020-11-05$74.74$217.881,727,900——
2020-11-04$74.49$217.151,041,600——
2020-11-03$77.90$227.09996,000——
2020-11-02$76.05$221.701,230,000——
2020-10-30$72.41$211.091,073,900——
2020-10-29$71.64$208.841,604,300——
2020-10-28$71.15$207.412,042,700——
2020-10-27$73.74$214.961,204,700——
2020-10-26$75.41$219.831,013,600——
2020-10-23$77.67$226.42525,700——
2020-10-22$77.22$225.11622,300——
2020-10-21$76.05$221.70868,700——
2020-10-20$76.14$221.96769,900——
2020-10-19$76.00$221.551,137,700——
2020-10-16$77.67$226.421,109,400——
2020-10-15$79.50$231.76725,100——
2020-10-14$79.61$232.081,011,100——
2020-10-13$79.76$232.511,396,600——
2020-10-12$82.70$241.08809,700——
2020-10-09$82.78$241.32970,800——
2020-10-08$84.17$245.371,566,000——
2020-10-07$82.38$240.151,213,500——
2020-10-06$82.94$241.781,296,000——
2020-10-05$84.50$246.33941,300——
2020-10-02$85.27$248.581,098,800——
2020-10-01$82.83$241.46885,800——
2020-09-30$80.30$234.091,320,900——
2020-09-29$80.28$234.03939,600——
2020-09-28$82.73$238.311,297,100——
2020-09-25$80.38$231.55844,600——
2020-09-24$79.38$228.66982,500——
2020-09-23$79.00$227.571,610,200——
2020-09-22$80.50$231.892,217,200——
2020-09-21$81.11$233.652,080,500——
2020-09-18$84.87$244.482,147,300——
2020-09-17$87.87$253.121,466,900——
2020-09-16$89.93$259.061,771,100——
2020-09-15$87.77$252.831,044,500——
2020-09-14$85.91$247.47986,200——
2020-09-11$83.21$239.701,414,400——
2020-09-10$84.50$243.411,791,100——
2020-09-09$85.51$246.321,542,900——
2020-09-08$86.58$249.401,750,800——
2020-09-04$87.81$252.951,098,100——
2020-09-03$87.63$252.43901,200——
2020-09-02$87.01$250.641,218,500——
2020-09-01$85.36$245.89825,000——
2020-08-31$86.87$250.241,140,300——
2020-08-28$88.94$256.201,038,000——
2020-08-27$88.48$254.88906,600——
2020-08-26$85.95$247.591,421,700——
2020-08-25$88.41$254.681,586,300——
2020-08-24$87.13$250.991,363,400——
2020-08-21$84.26$242.721,115,500——
2020-08-20$85.27$245.63873,400——
2020-08-19$84.17$242.461,240,200——
2020-08-18$85.63$246.671,072,600——
2020-08-17$86.26$248.48893,100——
2020-08-14$86.43$248.971,402,500——
2020-08-13$86.24$248.431,690,000——
2020-08-12$88.17$253.991,311,700——
2020-08-11$89.96$259.141,274,100——
2020-08-10$90.95$261.991,242,700——
2020-08-07$90.04$259.371,085,100——
2020-08-06$88.30$254.361,233,000——
2020-08-05$86.63$249.551,342,600——
2020-08-04$87.21$251.221,152,000——
2020-08-03$86.24$248.43986,900——
2020-07-31$89.09$256.642,039,900——
2020-07-30$88.27$254.271,428,400——
2020-07-29$90.59$260.961,542,500——
2020-07-28$91.13$262.511,579,600——
2020-07-27$89.73$258.481,675,300——
2020-07-24$90.67$261.191,524,600——
2020-07-23$91.48$263.521,195,000——
2020-07-22$93.14$268.301,109,000——
2020-07-21$91.54$263.691,271,200——
2020-07-20$89.53$257.901,342,200——
2020-07-17$93.07$268.101,076,500——
2020-07-16$91.28$262.94985,400——
2020-07-15$93.18$268.422,344,700——
2020-07-14$92.45$266.311,700,200——
2020-07-13$90.22$259.891,484,000——
2020-07-10$87.39$251.741,693,900——
2020-07-09$85.06$245.031,558,900——
2020-07-08$87.58$252.29955,600——
2020-07-07$88.28$254.301,050,300——
2020-07-06$91.35$263.151,022,900——
2020-07-02$91.55$263.72731,600——
2020-07-01$90.05$259.40716,300——
2020-06-30$90.38$260.351,515,600——
2020-06-29$89.67$258.311,223,200——
2020-06-26$87.24$248.481,827,700——
2020-06-25$90.05$256.491,647,600——
2020-06-24$89.69$255.461,300,600——
2020-06-23$92.60$263.751,300,500——
2020-06-22$93.63$266.682,805,000——
2020-06-19$90.76$258.513,879,600——
2020-06-18$94.83$270.101,864,500——
2020-06-17$97.38$277.361,463,800——
2020-06-16$99.17$282.461,137,700——
2020-06-15$94.95$270.441,138,200——
2020-06-12$96.54$274.971,789,800——
2020-06-11$92.59$263.722,163,200——
2020-06-10$100.15$285.251,862,200——
2020-06-09$104.33$297.161,915,600——
2020-06-08$107.16$305.221,945,500——
2020-06-05$102.04$290.642,451,900——
2020-06-04$96.99$276.251,982,700——
2020-06-03$95.54$272.122,562,900——
2020-06-02$90.21$256.941,662,000——
2020-06-01$89.00$253.501,118,200——
2020-05-29$85.98$244.892,389,600——
2020-05-28$87.76$249.961,730,800——
2020-05-27$88.81$252.952,861,500——
2020-05-26$84.52$240.742,187,700——
2020-05-22$78.01$222.192,020,000——
2020-05-21$79.91$227.611,839,700——
2020-05-20$80.83$230.232,015,300——
2020-05-19$77.82$221.651,961,000——
2020-05-18$80.93$230.512,837,100——
2020-05-15$74.95$213.482,998,300——
2020-05-14$76.70$218.463,009,900——
2020-05-13$74.80$213.053,014,400——
2020-05-12$78.77$224.362,575,500——
2020-05-11$83.86$238.861,673,700——
2020-05-08$86.91$247.541,843,600——
2020-05-07$85.85$244.521,954,700——
2020-05-06$83.28$237.201,523,100——
2020-05-05$87.43$249.021,375,600——
2020-05-04$89.67$255.401,714,600——
2020-05-01$92.93$264.69996,600——
2020-04-30$97.18$276.791,427,500——
2020-04-29$98.25$279.841,521,300——
2020-04-28$97.07$276.481,248,600——
2020-04-27$94.14$268.141,377,400——
2020-04-24$90.36$257.371,096,100——
2020-04-23$88.92$253.271,180,200——
2020-04-22$90.67$258.251,208,400——
2020-04-21$88.43$251.871,725,000——
2020-04-20$91.44$260.451,113,500——
2020-04-17$95.50$272.011,685,400——
2020-04-16$94.07$267.941,149,400——
2020-04-15$99.68$283.921,091,500——
2020-04-14$105.68$301.01918,800——
2020-04-13$100.56$286.421,147,800——
2020-04-09$106.00$301.921,938,400——
2020-04-08$99.91$284.571,272,100——
2020-04-07$92.66$263.922,103,600——
2020-04-06$90.72$258.401,800,400——
2020-04-03$83.04$236.521,855,300——
2020-04-02$82.69$235.521,902,000——
2020-04-01$85.25$242.821,626,300——
2020-03-31$92.23$262.701,526,900——
2020-03-30$92.96$264.781,625,700——
2020-03-27$93.82$264.431,689,200——
2020-03-26$92.90$261.841,698,900——
2020-03-25$90.86$256.092,039,300——
2020-03-24$87.59$246.871,897,500——
2020-03-23$77.93$219.652,675,400——
2020-03-20$82.00$231.122,424,000——
2020-03-19$85.57$241.181,519,100——
2020-03-18$88.21$248.621,498,100——
2020-03-17$105.84$298.311,623,400——
2020-03-16$96.93$273.201,617,000——
2020-03-13$117.06$329.941,659,000——
2020-03-12$111.89$315.361,870,500——
2020-03-11$121.29$341.861,314,000——
2020-03-10$130.27$367.171,588,500——
2020-03-09$122.86$346.281,695,300——
2020-03-06$132.58$373.681,041,900——
2020-03-05$136.73$385.38857,100——
2020-03-04$138.12$389.29834,600——
2020-03-03$132.90$374.581,148,400——
2020-03-02$134.54$379.201,327,900——
2020-02-28$128.94$363.422,158,400——
2020-02-27$128.25$361.481,186,500——
2020-02-26$135.41$381.661,230,600——
2020-02-25$136.75$385.431,064,700——
2020-02-24$144.35$406.85792,800——
2020-02-21$145.78$410.88811,600——
2020-02-20$146.92$414.10527,200——
2020-02-19$144.90$408.40680,300——
2020-02-18$147.51$415.76524,900——
2020-02-14$147.23$414.97616,800——
2020-02-13$145.58$410.32492,500——
2020-02-12$145.02$408.74563,600——
2020-02-11$144.22$406.49517,700——
2020-02-10$143.16$403.50844,800——
2020-02-07$142.71$402.23641,300——
2020-02-06$144.38$406.94897,900——
2020-02-05$145.06$408.85595,800——
2020-02-04$144.56$407.45939,000——
2020-02-03$143.17$403.53771,400——
2020-01-31$143.35$404.03917,000——
2020-01-30$143.59$404.71753,900——
2020-01-29$142.93$402.85913,400——
2020-01-28$141.18$397.92786,000——
2020-01-27$141.04$397.52600,700——
2020-01-24$142.01$400.26449,600——
2020-01-23$142.14$400.62559,800——
2020-01-22$139.90$394.31481,100——
2020-01-21$140.36$395.61609,000——
2020-01-17$139.56$393.35791,800——
2020-01-16$139.28$392.56430,200——
2020-01-15$137.33$387.07540,800——
2020-01-14$136.40$384.45468,400——
2020-01-13$136.77$385.49523,800——
2020-01-10$135.08$380.73498,600——
2020-01-09$134.56$379.26652,300——
2020-01-08$134.49$379.06628,600——
2020-01-07$135.21$381.09619,800——
2020-01-06$137.60$387.83587,100——
2020-01-03$136.64$385.12456,800——
2020-01-02$135.58$382.13605,700——