Skip to main content

Boston Properties (NY: BXP )

63.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 41.53 40.16 40.16 40.16 2,771,953 -1.34(-3.23%)
Dec 30, 2009 41.24 41.56 41.01 41.50 1,609,379 +0.05(+0.13%)
Dec 29, 2009 41.86 42.23 41.38 41.45 1,686,093 -0.66(-1.58%)
Dec 28, 2009 42.52 42.95 41.94 42.12 3,171,338 -0.28(-0.66%)
Dec 24, 2009 42.12 42.50 41.97 42.40 893,883 +0.53(+1.27%)
Dec 23, 2009 41.76 42.69 41.69 41.86 2,160,699 +0.17(+0.40%)
Dec 22, 2009 41.19 41.91 41.19 41.70 2,176,914 +0.38(+0.93%)
Dec 21, 2009 40.86 41.50 40.80 41.31 1,885,121 +0.58(+1.43%)
Dec 18, 2009 40.95 41.23 40.28 40.73 7,073,872 -0.68(-1.63%)
Dec 17, 2009 41.20 41.63 40.92 41.41 2,352,219 +0.02(+0.06%)
Dec 16, 2009 41.49 41.79 41.10 41.38 2,333,061 +0.28(+0.68%)
Dec 15, 2009 41.31 41.56 40.94 41.10 1,844,755 -0.41(-1.00%)
Dec 14, 2009 41.11 41.62 41.11 41.52 2,031,167 +0.92(+2.26%)
Dec 11, 2009 40.46 40.65 40.03 40.60 2,249,856 +0.51(+1.27%)
Dec 10, 2009 40.55 40.96 39.89 40.09 2,049,518 -0.30(-0.74%)
Dec 09, 2009 40.50 40.95 40.19 40.39 2,221,333 +0.05(+0.12%)
Dec 08, 2009 40.31 41.40 40.13 40.34 3,247,131 -0.16(-0.38%)
Dec 07, 2009 41.63 41.86 40.20 40.50 3,337,574 -1.41(-3.36%)
Dec 04, 2009 41.76 42.78 41.14 41.91 4,094,862 +0.74(+1.80%)
Dec 03, 2009 41.52 42.22 41.04 41.16 3,608,672 -0.09(-0.22%)
Dec 02, 2009 40.61 41.50 40.40 41.25 3,626,065 +0.55(+1.35%)
Dec 01, 2009 40.39 41.14 40.13 40.70 3,450,028 +0.59(+1.48%)
Nov 30, 2009 38.36 40.24 38.18 40.11 4,600,343 +1.91(+5.00%)
Nov 27, 2009 38.32 39.00 37.91 38.20 1,525,521 -1.31(-3.32%)
Nov 25, 2009 39.50 39.98 39.37 39.51 2,703,702 +0.06(+0.15%)
Nov 24, 2009 40.04 40.04 39.32 39.45 3,853,206 -0.49(-1.23%)
Nov 23, 2009 39.46 40.26 39.46 39.94 3,125,602 +0.72(+1.83%)
Nov 20, 2009 39.26 39.40 39.04 39.22 3,176,343 -0.35(-0.88%)
Nov 19, 2009 40.01 40.01 39.19 39.57 3,538,850 -0.74(-1.83%)
Nov 18, 2009 39.60 40.41 39.32 40.31 2,171,243 +0.83(+2.09%)
Nov 17, 2009 40.16 40.35 39.47 39.48 3,896,667 -0.93(-2.30%)
Nov 16, 2009 39.63 40.55 39.51 40.41 3,585,349 +1.06(+2.69%)
Nov 13, 2009 39.05 39.43 38.67 39.35 2,123,429 +0.73(+1.89%)
Nov 12, 2009 38.86 39.10 38.50 38.62 2,888,786 -0.29(-0.75%)
Nov 11, 2009 38.44 39.21 38.32 38.91 2,681,942 +0.83(+2.17%)
Nov 10, 2009 37.73 38.38 37.50 38.08 2,555,311 +0.11(+0.28%)
Nov 09, 2009 36.29 38.03 36.15 37.98 4,000,728 +2.01(+5.59%)
Nov 06, 2009 36.78 37.18 35.89 35.97 2,781,830 -0.72(-1.96%)
Nov 05, 2009 36.40 37.37 36.25 36.68 2,384,956 +0.58(+1.61%)
Nov 04, 2009 37.38 37.87 36.01 36.10 3,561,852 -0.84(-2.29%)
Nov 03, 2009 36.04 37.04 36.00 36.95 2,880,411 +0.43(+1.16%)
Nov 02, 2009 36.49 37.39 35.38 36.52 3,862,111 +0.13(+0.36%)
Oct 30, 2009 36.25 36.65 35.28 36.39 6,817,768 -0.19(-0.52%)
Oct 29, 2009 34.88 36.71 34.88 36.58 4,505,025 +2.30(+6.71%)
Oct 28, 2009 35.83 36.70 34.25 34.28 5,596,671 -2.19(-6.01%)
Oct 27, 2009 37.39 37.54 36.33 36.47 3,515,737 -0.86(-2.29%)
Oct 26, 2009 38.29 38.82 37.26 37.33 3,201,633 -0.19(-0.51%)
Oct 23, 2009 37.72 37.85 37.40 37.52 3,823,202 -0.34(-0.90%)
Oct 22, 2009 36.97 38.01 36.23 37.86 2,717,056 +1.07(+2.90%)
Oct 21, 2009 37.37 38.05 36.74 36.80 3,184,895 -0.63(-1.70%)
Oct 20, 2009 37.49 37.77 37.37 37.43 3,750,756 -0.83(-2.16%)
Oct 19, 2009 38.03 38.34 37.76 38.26 3,058,306 +0.45(+1.19%)
Oct 16, 2009 38.82 39.31 37.76 37.81 3,484,137 -1.90(-4.79%)
Oct 15, 2009 39.74 39.92 39.25 39.71 2,058,117 -0.32(-0.81%)
Oct 14, 2009 39.18 40.27 39.08 40.04 3,003,602 +1.50(+3.88%)
Oct 13, 2009 38.86 39.16 38.33 38.54 1,985,485 -0.67(-1.71%)
Oct 12, 2009 39.31 39.80 38.97 39.21 1,809,160 -0.11(-0.29%)
Oct 09, 2009 38.68 39.35 38.25 39.32 2,191,745 +0.65(+1.69%)
Oct 08, 2009 37.97 39.04 37.97 38.67 2,642,146 +0.94(+2.49%)
Oct 07, 2009 37.89 38.23 37.16 37.73 1,912,570 -0.23(-0.62%)
Oct 06, 2009 38.69 39.01 37.34 37.97 2,244,320 -0.22(-0.58%)
Oct 05, 2009 37.22 38.44 37.06 38.19 3,112,755 +1.30(+3.52%)
Oct 02, 2009 36.62 38.30 36.23 36.89 4,252,596 -0.17(-0.45%)
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.