Skip to main content

Boston Properties (NY: BXP )

65.31 +2.16 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 21.29 21.53 21.29 21.50 1,006,145 +0.23(+1.07%)
Jan 30, 2003 21.38 21.50 21.26 21.27 395,110 -0.18(-0.84%)
Jan 29, 2003 21.38 21.50 21.33 21.45 717,745 +0.06(+0.28%)
Jan 28, 2003 21.25 21.39 21.25 21.39 957,884 +0.13(+0.62%)
Jan 27, 2003 21.08 21.29 21.05 21.26 451,554 +0.18(+0.85%)
Jan 24, 2003 21.17 21.23 20.93 21.08 535,052 -0.10(-0.45%)
Jan 23, 2003 21.35 21.35 21.17 21.17 478,107 -0.05(-0.25%)
Jan 22, 2003 21.02 21.38 21.02 21.23 413,480 +0.28(+1.31%)
Jan 21, 2003 21.05 21.13 20.84 20.95 221,268 -0.10(-0.46%)
Jan 17, 2003 21.29 21.29 21.05 21.05 328,813 -0.25(-1.18%)
Jan 16, 2003 21.38 21.39 21.26 21.30 427,173 -0.11(-0.50%)
Jan 15, 2003 21.42 21.49 21.31 21.41 383,921 -0.05(-0.25%)
Jan 14, 2003 21.62 21.64 21.38 21.46 477,940 -0.16(-0.72%)
Jan 13, 2003 21.90 21.90 21.62 21.62 565,111 -0.25(-1.15%)
Jan 10, 2003 21.98 21.98 21.83 21.87 1,267,159 -0.14(-0.63%)
Jan 09, 2003 22.01 22.10 21.88 22.01 598,176 +0.05(+0.25%)
Jan 08, 2003 22.20 22.20 21.91 21.95 546,909 -0.23(-1.05%)
Jan 07, 2003 22.20 22.28 22.16 22.19 685,682 -0.02(-0.08%)
Jan 06, 2003 22.13 22.28 22.12 22.20 775,024 +0.08(+0.35%)
Jan 03, 2003 22.01 22.15 21.98 22.13 1,018,503 +0.09(+0.41%)
Jan 02, 2003 22.07 22.13 21.90 22.04 322,634 -0.04(-0.16%)
Dec 31, 2002 22.02 22.17 21.89 22.07 592,498 +0.11(+0.49%)
Dec 30, 2002 21.77 21.96 21.60 21.96 617,715 +0.11(+0.49%)
Dec 27, 2002 21.71 21.94 21.62 21.86 300,424 +0.09(+0.41%)
Dec 26, 2002 21.44 21.80 21.44 21.77 654,287 -0.04(-0.16%)
Dec 24, 2002 21.71 21.89 21.66 21.80 359,206 +0.04(+0.16%)
Dec 23, 2002 21.62 21.79 21.52 21.77 384,422 +0.18(+0.83%)
Dec 20, 2002 21.53 21.68 21.50 21.59 589,827 +0.06(+0.28%)
Dec 19, 2002 21.51 21.56 21.36 21.53 520,690 +0.03(+0.14%)
Dec 18, 2002 21.71 21.73 21.48 21.50 876,724 -0.18(-0.83%)
Dec 17, 2002 21.99 21.99 21.65 21.68 490,297 -0.24(-1.09%)
Dec 16, 2002 21.92 21.98 21.59 21.92 1,300,057 +0.09(+0.41%)
Dec 13, 2002 22.14 22.14 21.83 21.83 668,314 -0.31(-1.38%)
Dec 12, 2002 22.14 22.15 22.10 22.13 588,825 -0.01(-0.05%)
Dec 11, 2002 22.22 22.29 22.10 22.14 501,319 -0.07(-0.32%)
Dec 10, 2002 22.34 22.37 22.16 22.22 317,791 -0.12(-0.54%)
Dec 09, 2002 22.22 22.37 22.17 22.34 415,651 +0.17(+0.78%)
Dec 06, 2002 22.31 22.31 22.10 22.16 606,025 -0.17(-0.78%)
Dec 05, 2002 22.37 22.41 22.23 22.34 356,868 +0.00(+0.00%)
Dec 04, 2002 22.37 22.40 22.16 22.34 395,110 -0.04(-0.16%)
Dec 03, 2002 22.40 22.45 22.32 22.37 740,122 -0.04(-0.19%)
Dec 02, 2002 22.28 22.42 22.20 22.41 536,555 +0.22(+0.97%)
Nov 29, 2002 22.16 22.31 22.13 22.20 248,154 +0.04(+0.16%)
Nov 27, 2002 22.13 22.17 22.01 22.16 594,669 +0.08(+0.38%)
Nov 26, 2002 21.96 22.22 21.96 22.08 696,035 +0.07(+0.33%)
Nov 25, 2002 22.16 22.16 21.75 22.01 613,540 -0.14(-0.62%)
Nov 22, 2002 22.07 22.16 22.05 22.14 1,006,813 +0.04(+0.19%)
Nov 21, 2002 22.08 22.20 21.96 22.10 363,047 +0.01(+0.05%)
Nov 20, 2002 22.07 22.19 22.04 22.09 372,232 +0.13(+0.60%)
Nov 19, 2002 21.77 21.99 21.77 21.96 305,100 +0.05(+0.25%)
Nov 18, 2002 22.08 22.08 21.83 21.90 347,182 -0.13(-0.60%)
Nov 15, 2002 22.40 22.40 22.03 22.04 503,991 -0.30(-1.34%)
Nov 14, 2002 21.92 22.41 21.90 22.34 513,844 +0.42(+1.91%)
Nov 13, 2002 22.34 22.34 21.85 21.92 475,602 -0.50(-2.22%)
Nov 12, 2002 22.25 22.41 22.25 22.41 435,523 +0.13(+0.56%)
Nov 11, 2002 22.22 22.37 22.16 22.29 380,248 +0.07(+0.30%)
Nov 08, 2002 22.38 22.38 22.20 22.22 156,641 -0.18(-0.80%)
Nov 07, 2002 22.20 22.45 22.17 22.40 792,058 +0.20(+0.89%)
Nov 06, 2002 22.15 22.20 21.95 22.20 562,272 +0.05(+0.24%)
Nov 05, 2002 21.98 22.15 21.90 22.15 355,532 +0.13(+0.60%)
Nov 04, 2002 21.86 22.14 21.86 22.02 837,146 +0.17(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.