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, 2020 116.39 117.21 116.03 116.41 1,129,124 -0.20(-0.17%)
Jan 30, 2020 115.74 116.64 115.20 116.60 928,353 +0.54(+0.46%)
Jan 29, 2020 115.25 116.88 113.46 116.07 1,124,834 +1.42(+1.24%)
Jan 28, 2020 114.79 115.73 114.52 114.64 967,931 +0.11(+0.10%)
Jan 27, 2020 114.67 115.10 114.25 114.53 739,702 -0.79(-0.68%)
Jan 24, 2020 115.39 115.50 114.63 115.32 553,663 -0.11(-0.09%)
Jan 23, 2020 113.53 115.47 112.75 115.42 689,334 +1.82(+1.60%)
Jan 22, 2020 114.50 114.62 113.17 113.61 592,401 -0.37(-0.33%)
Jan 21, 2020 113.33 114.34 112.81 113.98 749,914 +0.65(+0.57%)
Jan 17, 2020 113.39 114.28 112.95 113.33 975,069 +0.23(+0.20%)
Jan 16, 2020 111.81 113.11 111.62 113.10 529,780 +1.58(+1.42%)
Jan 15, 2020 111.10 111.84 110.37 111.52 665,912 +0.75(+0.68%)
Jan 14, 2020 110.99 110.99 109.79 110.76 576,822 -0.30(-0.27%)
Jan 13, 2020 109.79 111.22 109.63 111.06 645,081 +1.37(+1.25%)
Jan 10, 2020 109.37 110.07 109.06 109.69 614,005 +0.42(+0.39%)
Jan 09, 2020 109.26 109.97 108.94 109.27 803,299 +0.06(+0.05%)
Jan 08, 2020 110.05 110.29 108.58 109.21 774,108 -0.58(-0.53%)
Jan 07, 2020 111.02 111.42 109.32 109.80 763,232 -1.94(-1.74%)
Jan 06, 2020 111.30 112.18 110.27 111.74 723,022 +0.78(+0.70%)
Jan 03, 2020 109.16 111.14 109.16 110.96 562,530 +0.86(+0.78%)
Jan 02, 2020 112.31 112.50 109.73 110.10 745,935 -1.85(-1.65%)
Dec 31, 2019 110.78 111.95 110.78 111.95 564,746 +0.97(+0.87%)
Dec 30, 2019 111.05 111.39 110.56 110.98 341,905 -0.03(-0.02%)
Dec 27, 2019 110.92 111.01 110.20 111.01 404,085 +0.44(+0.39%)
Dec 26, 2019 109.98 110.59 109.50 110.57 276,379 +0.97(+0.88%)
Dec 24, 2019 109.71 110.36 109.43 109.60 164,834 +0.11(+0.10%)
Dec 23, 2019 109.78 110.09 109.02 109.50 701,016 +0.02(+0.02%)
Dec 20, 2019 110.03 110.20 109.47 109.47 1,526,545 +0.07(+0.07%)
Dec 19, 2019 109.07 110.12 108.77 109.40 813,755 +0.19(+0.17%)
Dec 18, 2019 108.26 109.73 107.72 109.22 1,186,687 +0.80(+0.74%)
Dec 17, 2019 109.85 109.91 108.08 108.42 907,036 -0.95(-0.87%)
Dec 16, 2019 109.40 109.59 108.26 109.37 657,292 +0.44(+0.40%)
Dec 13, 2019 109.35 109.78 107.86 108.93 1,043,701 -0.02(-0.02%)
Dec 12, 2019 110.86 110.97 108.44 108.95 1,150,061 -1.74(-1.57%)
Dec 11, 2019 112.86 112.86 110.25 110.69 809,868 -1.87(-1.66%)
Dec 10, 2019 112.91 112.97 111.85 112.56 560,228 -0.21(-0.19%)
Dec 09, 2019 112.36 113.01 111.93 112.77 644,382 +0.48(+0.42%)
Dec 06, 2019 112.30 113.12 112.12 112.30 718,994 +0.13(+0.12%)
Dec 05, 2019 111.13 112.18 111.00 112.17 541,550 +0.90(+0.81%)
Dec 04, 2019 111.58 112.79 111.24 111.27 612,224 -0.38(-0.34%)
Dec 03, 2019 110.10 111.77 110.10 111.64 471,502 +1.29(+1.17%)
Dec 02, 2019 111.62 111.64 110.24 110.35 628,904 -1.35(-1.21%)
Nov 29, 2019 111.88 112.38 111.63 111.70 426,286 -0.38(-0.34%)
Nov 27, 2019 111.63 112.16 111.01 112.08 432,240 +0.41(+0.36%)
Nov 26, 2019 110.81 111.96 110.66 111.67 659,960 +0.78(+0.70%)
Nov 25, 2019 111.63 112.58 110.85 110.89 432,208 -0.04(-0.04%)
Nov 22, 2019 110.68 111.72 109.57 110.93 556,640 +0.68(+0.61%)
Nov 21, 2019 111.03 111.03 109.73 110.26 416,111 -1.05(-0.94%)
Nov 20, 2019 111.47 111.47 110.43 111.31 417,747 -0.18(-0.16%)
Nov 19, 2019 112.40 112.40 110.64 111.48 479,379 -0.35(-0.31%)
Nov 18, 2019 111.18 111.87 110.46 111.83 607,212 +0.92(+0.83%)
Nov 15, 2019 111.32 111.84 110.78 110.91 608,112 -0.20(-0.18%)
Nov 14, 2019 110.43 111.15 110.14 111.11 718,204 +0.89(+0.80%)
Nov 13, 2019 109.19 110.47 109.18 110.22 695,095 +0.88(+0.80%)
Nov 12, 2019 111.47 111.87 109.04 109.35 660,636 -2.38(-2.13%)
Nov 11, 2019 111.14 111.84 110.47 111.72 532,782 +0.19(+0.17%)
Nov 08, 2019 111.18 111.76 110.47 111.54 459,278 +0.31(+0.28%)
Nov 07, 2019 111.00 111.45 110.52 111.23 841,720 +0.03(+0.03%)
Nov 06, 2019 110.41 111.58 110.33 111.20 932,262 +1.29(+1.17%)
Nov 05, 2019 111.27 111.77 109.31 109.91 1,020,679 -1.78(-1.60%)
Nov 04, 2019 110.72 111.76 110.44 111.69 660,966 +0.88(+0.79%)
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.