MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BXP — BXP, Inc.
NYSEBXP, Inc.
$60.45
+0.21(+0.35%)
- O
- 60.73
- H
- 61.79
- L
- 60.27
- V
- 961.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$60.45
Period Return-5.44%
Period High$79.33
Period Low$49.72
Avg Daily Volume1.77M
Total Trading Days365
BXP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $60.73 | $61.79 | $60.27 | $60.45 | +$0.21 | +0.35% | 961,707 | $60.73 | $60.27 $61.79 |
| Oct 1, 2026 | $60.82 | $61.14 | $59.79 | $60.24 | $-0.87 | -1.42% | 1,409,618 | $60.20 | $59.79 $61.14 |
| Sep 30, 2026 | $61.32 | $61.68 | $60.51 | $61.11 | $-0.60 | -0.97% | 1,224,445 | $61.20 | $60.51 $61.68 |
| Sep 29, 2026 | $63.19 | $63.19 | $61.57 | $61.71 | $-0.72 | -1.15% | 1,205,988 | $61.85 | $61.57 $63.19 |
| Sep 28, 2026 | $63.25 | $63.40 | $61.85 | $62.43 | $-0.97 | -1.53% | 1,345,131 | $62.34 | $61.85 $63.40 |
| Sep 25, 2026 | $62.27 | $63.59 | $61.99 | $63.40 | +$1.13 | +1.81% | 1,022,092 | $63.07 | $61.99 $63.59 |
| Sep 24, 2026 | $62.41 | $62.62 | $61.72 | $62.27 | $-0.09 | -0.14% | 1,256,743 | $62.27 | $61.72 $62.62 |
| Sep 23, 2026 | $64.07 | $64.19 | $62.27 | $62.36 | $-1.95 | -3.03% | 1,379,633 | $62.67 | $62.27 $64.19 |
| Sep 22, 2026 | $64.45 | $64.65 | $63.38 | $64.31 | +$0.18 | +0.28% | 1,588,441 | $64.12 | $63.38 $64.65 |
| Sep 21, 2026 | $63.64 | $64.32 | $63.30 | $64.13 | +$0.96 | +1.52% | 1,305,231 | $64.02 | $63.30 $64.32 |
| Sep 18, 2026 | $63.70 | $63.96 | $63.17 | $63.17 | $-0.76 | -1.19% | 4,821,077 | $63.28 | $63.17 $63.96 |
| Sep 17, 2026 | $64.63 | $64.83 | $63.56 | $63.93 | $-0.11 | -0.17% | 1,407,996 | $64.01 | $63.56 $64.83 |
| Sep 16, 2026 | $63.98 | $64.53 | $62.94 | $64.04 | +$0.20 | +0.31% | 1,657,548 | $64.05 | $62.94 $64.53 |
| Sep 15, 2026 | $64.29 | $64.63 | $63.78 | $63.84 | $-0.66 | -1.02% | 910,816 | $64.03 | $63.78 $64.63 |
| Sep 14, 2026 | $64.01 | $65.55 | $64.01 | $64.50 | $-0.20 | -0.31% | 1,085,066 | $64.55 | $64.01 $65.55 |
| Sep 11, 2026 | $64.26 | $64.99 | $63.86 | $64.70 | +$0.98 | +1.54% | 1,014,681 | $64.62 | $63.86 $64.99 |
| Sep 10, 2026 | $64.23 | $64.53 | $63.19 | $63.72 | $-0.57 | -0.89% | 1,217,800 | $63.71 | $63.19 $64.53 |
| Sep 9, 2026 | $65.81 | $65.88 | $64.05 | $64.29 | $-1.45 | -2.21% | 1,437,154 | $64.62 | $64.05 $65.88 |
| Sep 8, 2026 | $67.30 | $68.02 | $65.68 | $65.74 | $-1.95 | -2.88% | 1,276,446 | $66.16 | $65.68 $68.02 |
| Sep 4, 2026 | $67.80 | $68.45 | $67.60 | $67.69 | $-0.54 | -0.79% | 848,363 | $67.93 | $67.60 $68.45 |
| Sep 3, 2026 | $67.93 | $68.43 | $67.22 | $68.23 | +$1.13 | +1.68% | 1,037,060 | $68.07 | $67.22 $68.43 |
| Sep 2, 2026 | $67.13 | $67.87 | $66.55 | $67.10 | +$0.04 | +0.06% | 1,146,969 | $67.19 | $66.55 $67.87 |
| Sep 1, 2026 | $67.78 | $68.59 | $66.68 | $67.06 | $-0.93 | -1.37% | 1,358,368 | $67.28 | $66.68 $68.59 |
| Aug 31, 2026 | $69.22 | $69.70 | $67.94 | $67.99 | $-1.33 | -1.92% | 1,319,942 | $68.20 | $67.94 $69.70 |
| Aug 28, 2026 | $70.43 | $70.72 | $69.29 | $69.32 | $-0.65 | -0.93% | 858,540 | $69.62 | $69.29 $70.72 |
| Aug 27, 2026 | $69.80 | $70.72 | $69.51 | $69.97 | $-0.33 | -0.47% | 821,221 | $70.14 | $69.51 $70.72 |
| Aug 26, 2026 | $71.80 | $72.25 | $70.25 | $70.30 | $-1.83 | -2.54% | 1,301,443 | $70.74 | $70.25 $72.25 |
| Aug 25, 2026 | $70.64 | $72.16 | $69.99 | $72.13 | +$2.14 | +3.06% | 1,330,063 | $71.48 | $69.99 $72.16 |
| Aug 24, 2026 | $68.04 | $70.09 | $67.79 | $69.99 | +$2.32 | +3.43% | 1,520,885 | $69.60 | $67.79 $70.09 |
| Aug 21, 2026 | $68.14 | $68.17 | $66.97 | $67.67 | $-0.11 | -0.16% | 1,670,473 | $67.58 | $66.97 $68.17 |