Skip to main content

Boston Properties (NY: BXP )

65.31 +2.16 (+3.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 71.92 72.60 70.95 71.12 1,567,461 -0.34(-0.48%)
Aug 30, 2022 71.97 72.31 71.40 71.46 918,969 -0.56(-0.77%)
Aug 29, 2022 72.55 72.74 71.66 72.02 1,038,784 -0.97(-1.32%)
Aug 26, 2022 75.22 75.28 72.96 72.98 1,370,350 -2.34(-3.10%)
Aug 25, 2022 74.34 75.68 74.22 75.32 825,265 +1.30(+1.75%)
Aug 24, 2022 74.58 74.91 73.96 74.02 810,983 -0.66(-0.89%)
Aug 23, 2022 75.01 75.70 74.55 74.68 1,413,828 -0.11(-0.14%)
Aug 22, 2022 76.49 76.60 74.73 74.79 801,257 -2.53(-3.27%)
Aug 19, 2022 77.64 78.01 76.72 77.32 1,012,264 -0.72(-0.92%)
Aug 18, 2022 78.70 79.46 77.76 78.03 1,272,695 -0.57(-0.73%)
Aug 17, 2022 79.45 79.81 78.42 78.61 981,602 -1.83(-2.27%)
Aug 16, 2022 79.52 80.77 79.10 80.43 1,233,199 +0.71(+0.89%)
Aug 15, 2022 80.17 80.17 78.97 79.72 955,756 -0.96(-1.19%)
Aug 12, 2022 80.99 81.31 79.90 80.68 968,158 +0.35(+0.43%)
Aug 11, 2022 79.21 81.04 79.03 80.33 1,882,090 +1.75(+2.23%)
Aug 10, 2022 78.34 79.13 78.06 78.58 1,350,283 +1.45(+1.88%)
Aug 09, 2022 77.90 77.90 76.83 77.13 864,429 -0.48(-0.62%)
Aug 08, 2022 78.33 79.30 77.41 77.61 1,211,431 +0.08(+0.10%)
Aug 05, 2022 77.19 77.69 76.42 77.53 837,045 -0.06(-0.08%)
Aug 04, 2022 78.80 79.33 77.32 77.59 1,089,268 -1.56(-1.97%)
Aug 03, 2022 79.37 80.16 79.07 79.15 1,603,275 +0.31(+0.40%)
Aug 02, 2022 79.91 80.34 78.73 78.84 1,227,239 -1.31(-1.63%)
Aug 01, 2022 81.13 81.38 79.60 80.15 1,091,750 -1.48(-1.81%)
Jul 29, 2022 80.75 81.99 80.11 81.62 1,949,779 +0.97(+1.20%)
Jul 28, 2022 80.08 81.27 79.81 80.66 1,848,343 +0.07(+0.09%)
Jul 27, 2022 80.54 81.60 79.69 80.58 2,203,202 +1.50(+1.89%)
Jul 26, 2022 79.64 80.40 78.58 79.09 1,619,449 -0.74(-0.93%)
Jul 25, 2022 79.44 80.65 79.42 79.83 1,398,682 +0.55(+0.69%)
Jul 22, 2022 79.38 80.34 78.70 79.29 1,670,335 +0.48(+0.61%)
Jul 21, 2022 79.69 79.70 77.99 78.80 1,334,391 -1.43(-1.79%)
Jul 20, 2022 80.30 81.19 79.87 80.23 2,209,362 -0.30(-0.38%)
Jul 19, 2022 79.31 80.66 78.93 80.54 1,524,848 +2.09(+2.66%)
Jul 18, 2022 79.07 79.73 78.28 78.45 1,450,441 +0.21(+0.26%)
Jul 15, 2022 78.26 78.73 77.49 78.25 1,798,020 +1.63(+2.13%)
Jul 14, 2022 75.98 77.01 75.98 76.62 1,305,554 -0.91(-1.18%)
Jul 13, 2022 77.91 78.57 77.18 77.53 911,182 -1.25(-1.59%)
Jul 12, 2022 77.64 79.41 77.54 78.78 1,551,899 +0.64(+0.83%)
Jul 11, 2022 79.18 79.61 77.69 78.14 1,174,804 -1.68(-2.11%)
Jul 08, 2022 81.17 81.17 79.72 79.82 1,005,432 -1.29(-1.59%)
Jul 07, 2022 81.38 81.74 80.54 81.11 1,326,745 +0.50(+0.62%)
Jul 06, 2022 81.35 82.12 80.27 80.61 1,325,491 -1.01(-1.24%)
Jul 05, 2022 79.87 81.76 78.52 81.62 1,220,033 +0.50(+0.62%)
Jul 01, 2022 79.65 81.48 79.60 81.12 1,047,624 +1.45(+1.82%)
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%)
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.