Skip to main content

Boston Properties (NY: BXP )

65.31 +2.16 (+3.42%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 106.39 108.50 106.05 107.54 1,220,839 -1.01(-0.93%)
Feb 25, 2022 106.37 108.73 107.04 108.55 973,042 +3.03(+2.87%)
Feb 24, 2022 101.85 105.88 100.75 105.52 1,659,001 +1.42(+1.36%)
Feb 23, 2022 107.43 108.04 104.06 104.10 1,171,462 -2.47(-2.32%)
Feb 22, 2022 106.45 107.12 104.57 106.57 1,305,720 +0.01(+0.01%)
Feb 18, 2022 106.56 0 -0.72(-0.67%)
Feb 17, 2022 107.24 108.29 106.58 107.28 995,025 -0.49(-0.46%)
Feb 16, 2022 105.53 107.86 105.53 107.78 1,344,869 +2.36(+2.24%)
Feb 15, 2022 103.82 106.01 103.25 105.42 1,140,417 +2.59(+2.52%)
Feb 14, 2022 103.87 104.40 102.62 102.83 1,403,815 -0.63(-0.61%)
Feb 11, 2022 101.73 104.50 101.59 103.46 2,163,108 +1.84(+1.81%)
Feb 10, 2022 101.90 104.48 100.93 101.62 1,026,822 -0.84(-0.81%)
Feb 09, 2022 101.09 102.52 100.80 102.46 1,215,657 +2.43(+2.43%)
Feb 08, 2022 100.84 101.18 99.40 100.03 1,197,561 -0.07(-0.07%)
Feb 07, 2022 99.18 100.77 98.91 100.10 933,642 +1.01(+1.02%)
Feb 04, 2022 99.35 100.37 97.79 99.09 780,409 -0.84(-0.84%)
Feb 03, 2022 101.39 99.51 99.93 622,280 -1.64(-1.62%)
Feb 02, 2022 101.77 103.21 101.13 101.58 1,015,103 +0.04(+0.04%)
Feb 01, 2022 98.12 102.11 97.79 101.53 1,500,008 +2.99(+3.03%)
Jan 31, 2022 98.46 97.09 98.54 3,429,435 -1.07(-1.08%)
Jan 28, 2022 96.90 99.64 94.68 99.62 1,370,423 +2.49(+2.56%)
Jan 27, 2022 102.05 102.62 96.40 97.13 1,559,507 -3.67(-3.64%)
Jan 26, 2022 101.38 104.36 99.76 100.80 1,389,439 +0.34(+0.34%)
Jan 25, 2022 100.06 101.17 98.53 100.45 1,218,589 -0.69(-0.68%)
Jan 24, 2022 98.34 101.56 96.30 101.14 1,606,105 +0.52(+0.52%)
Jan 21, 2022 102.77 102.80 99.91 100.62 1,125,513 -1.92(-1.88%)
Jan 20, 2022 105.27 106.76 102.37 102.54 831,123 -3.00(-2.84%)
Jan 19, 2022 109.15 109.22 105.45 105.54 810,460 -2.98(-2.75%)
Jan 18, 2022 109.91 110.38 107.98 108.52 926,361 -1.45(-1.32%)
Jan 14, 2022 109.97 0 -0.55(-0.50%)
Jan 13, 2022 108.59 111.15 108.48 110.53 796,882 +1.93(+1.77%)
Jan 12, 2022 108.51 109.19 107.79 108.60 589,790 +0.04(+0.04%)
Jan 11, 2022 109.90 109.90 107.63 108.56 865,929 -1.44(-1.31%)
Jan 10, 2022 110.63 110.93 109.38 110.00 671,402 -0.46(-0.41%)
Jan 07, 2022 109.90 112.54 109.77 110.46 1,250,024 +0.73(+0.66%)
Jan 06, 2022 108.54 109.89 107.42 109.73 1,188,757 +2.23(+2.08%)
Jan 05, 2022 109.27 110.20 107.17 107.49 1,186,215 -1.47(-1.35%)
Jan 04, 2022 106.55 109.77 106.55 108.96 1,413,236 +3.51(+3.33%)
Jan 03, 2022 102.52 105.51 102.01 105.45 1,252,112 +4.19(+4.13%)
Dec 31, 2021 101.62 102.38 101.26 101.27 490,958 -0.47(-0.47%)
Dec 30, 2021 101.11 102.66 101.00 101.74 581,075 +0.98(+0.98%)
Dec 29, 2021 100.84 101.06 99.46 100.76 397,557 +0.24(+0.23%)
Dec 28, 2021 100.58 101.37 99.83 100.52 556,123 -0.51(-0.51%)
Dec 27, 2021 99.61 101.07 98.89 101.04 626,169 +1.43(+1.43%)
Dec 23, 2021 99.87 100.45 98.93 99.61 991,070 -0.36(-0.36%)
Dec 22, 2021 99.45 100.31 98.77 99.97 795,382 -0.11(-0.11%)
Dec 21, 2021 98.07 101.02 97.74 100.08 920,214 +3.03(+3.13%)
Dec 20, 2021 98.04 98.29 94.67 97.05 878,984 -2.51(-2.52%)
Dec 17, 2021 99.61 100.63 98.75 99.56 2,295,698 +0.16(+0.16%)
Dec 16, 2021 101.30 101.30 98.55 99.40 1,066,306 -1.43(-1.42%)
Dec 15, 2021 100.27 100.89 98.68 100.83 930,644 +1.20(+1.21%)
Dec 14, 2021 98.51 100.27 98.51 99.63 945,693 +0.42(+0.42%)
Dec 13, 2021 98.95 99.79 96.60 99.21 772,696 -0.26(-0.26%)
Dec 10, 2021 100.90 100.90 98.08 99.47 792,307 -0.62(-0.62%)
Dec 09, 2021 101.47 101.47 98.72 100.09 1,100,755 -2.22(-2.17%)
Dec 08, 2021 100.50 103.17 100.20 102.30 864,283 +1.89(+1.88%)
Dec 07, 2021 99.58 100.45 99.20 100.41 964,393 +1.53(+1.54%)
Dec 06, 2021 98.35 100.62 96.92 98.89 1,155,389 +2.80(+2.91%)
Dec 03, 2021 96.82 97.63 94.81 96.09 1,044,515 -0.24(-0.24%)
Dec 02, 2021 92.47 97.13 92.30 96.32 1,135,756 +4.52(+4.93%)
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.