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 (%)
Jun 30, 2022 79.51 80.86 78.44 79.67 1,382,509 -0.92(-1.14%)
Jun 29, 2022 80.69 81.12 79.84 80.59 828,211 -0.37(-0.45%)
Jun 28, 2022 82.85 83.96 80.83 80.96 1,210,213 -0.50(-0.62%)
Jun 27, 2022 81.49 82.14 80.42 81.47 2,148,228 -0.03(-0.03%)
Jun 24, 2022 80.52 82.29 80.09 81.49 2,518,326 +1.77(+2.22%)
Jun 23, 2022 79.28 80.06 78.72 79.72 1,407,036 +0.80(+1.01%)
Jun 22, 2022 78.52 80.13 77.97 78.92 1,788,039 -0.80(-1.00%)
Jun 21, 2022 80.97 81.37 79.70 79.72 1,039,492 -0.29(-0.37%)
Jun 17, 2022 79.94 80.65 78.84 80.01 1,932,347 +1.58(+2.01%)
Jun 16, 2022 79.55 80.04 78.05 78.44 1,487,151 -3.09(-3.79%)
Jun 15, 2022 81.24 82.94 80.40 81.53 1,170,774 +1.24(+1.54%)
Jun 14, 2022 80.83 81.61 79.67 80.29 1,286,080 -0.50(-0.62%)
Jun 13, 2022 83.92 84.52 80.48 80.79 1,185,335 -5.06(-5.89%)
Jun 10, 2022 85.84 86.48 85.53 85.85 1,822,384 -1.46(-1.67%)
Jun 09, 2022 91.08 91.08 87.27 87.31 902,447 -4.05(-4.43%)
Jun 08, 2022 94.18 94.57 91.09 91.36 803,821 -3.81(-4.00%)
Jun 07, 2022 92.63 95.42 92.06 95.17 766,600 +1.90(+2.04%)
Jun 06, 2022 94.68 94.78 92.85 93.26 723,948 -1.00(-1.06%)
Jun 03, 2022 96.11 96.16 93.95 94.26 698,948 -2.35(-2.43%)
Jun 02, 2022 95.29 96.63 94.45 96.61 790,831 +0.80(+0.83%)
Jun 01, 2022 98.87 98.87 94.73 95.81 511,597 -2.67(-2.71%)
May 31, 2022 99.39 99.53 98.18 98.48 1,306,326 -1.33(-1.33%)
May 27, 2022 97.49 99.84 97.49 99.81 856,437 +2.67(+2.75%)
May 26, 2022 96.26 97.73 95.58 97.13 1,060,702 +1.63(+1.71%)
May 25, 2022 92.93 96.15 92.47 95.50 865,366 +1.98(+2.12%)
May 24, 2022 93.46 93.80 90.78 93.52 1,103,710 -0.43(-0.46%)
May 23, 2022 94.70 94.88 92.96 93.95 1,190,394 +0.74(+0.80%)
May 20, 2022 93.98 93.98 91.97 93.21 1,247,228 +0.13(+0.14%)
May 19, 2022 96.32 97.66 93.04 93.08 1,648,295 -4.18(-4.30%)
May 18, 2022 101.28 101.28 96.94 97.26 900,770 -4.41(-4.34%)
May 17, 2022 100.39 101.68 99.95 101.67 1,131,244 +2.08(+2.09%)
May 16, 2022 100.04 100.61 98.55 99.59 805,881 -0.25(-0.25%)
May 13, 2022 99.43 100.22 98.01 99.84 1,130,293 +1.43(+1.45%)
May 12, 2022 96.62 98.61 96.09 98.41 871,823 +1.72(+1.78%)
May 11, 2022 97.69 100.02 96.46 96.69 889,515 -0.98(-1.01%)
May 10, 2022 101.69 102.60 96.77 97.67 1,068,172 -3.31(-3.28%)
May 09, 2022 104.52 104.76 100.62 100.99 1,257,725 -4.53(-4.29%)
May 06, 2022 105.63 106.49 104.38 105.51 1,080,893 -0.49(-0.46%)
May 05, 2022 108.62 108.85 105.13 106.00 910,479 -2.89(-2.65%)
May 04, 2022 107.08 109.33 105.66 108.89 1,193,940 +1.37(+1.28%)
May 03, 2022 107.58 108.87 103.69 107.52 1,327,348 +3.67(+3.53%)
May 02, 2022 104.51 105.51 101.48 103.85 1,437,908 -0.32(-0.31%)
Apr 29, 2022 108.33 108.75 103.86 104.17 1,412,647 -5.25(-4.80%)
Apr 28, 2022 108.72 109.83 107.64 109.42 791,595 +1.14(+1.05%)
Apr 27, 2022 110.22 110.22 108.09 108.28 756,584 -1.68(-1.53%)
Apr 26, 2022 110.75 111.84 109.90 109.96 591,479 -1.49(-1.34%)
Apr 25, 2022 110.91 111.74 108.69 111.45 619,062 +0.11(+0.10%)
Apr 22, 2022 113.65 113.65 111.22 111.33 710,100 -1.27(-1.13%)
Apr 21, 2022 114.20 114.25 112.37 112.61 528,584 -0.50(-0.44%)
Apr 20, 2022 111.90 113.69 111.90 113.11 561,779 +1.31(+1.17%)
Apr 19, 2022 110.22 112.22 109.73 111.79 543,929 +2.16(+1.97%)
Apr 18, 2022 110.62 111.25 109.00 109.63 635,013 -0.73(-0.66%)
Apr 14, 2022 111.01 111.95 110.30 110.36 364,803 -0.22(-0.20%)
Apr 13, 2022 109.74 110.71 109.02 110.58 586,993 +1.24(+1.13%)
Apr 12, 2022 108.86 110.21 108.42 109.34 648,368 +0.29(+0.27%)
Apr 11, 2022 109.07 109.93 108.03 109.05 686,648 +0.36(+0.33%)
Apr 08, 2022 108.62 109.24 107.30 108.69 632,440 +0.29(+0.27%)
Apr 07, 2022 110.47 110.47 106.76 108.39 1,036,135 -2.40(-2.17%)
Apr 06, 2022 111.20 111.51 109.78 110.79 1,107,454 -0.64(-0.57%)
Apr 05, 2022 113.42 114.99 111.14 111.43 743,934 -2.23(-1.96%)
Apr 04, 2022 115.56 115.58 112.55 113.66 439,404 -1.70(-1.47%)
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.