Skip to main content

Boston Properties (NY: BXP )

81.29 +0.88 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 61.47 62.38 61.24 61.85 1,399,618 +0.42(+0.68%)
Dec 28, 2006 60.71 61.70 60.50 61.43 1,561,161 +0.71(+1.17%)
Dec 27, 2006 59.65 60.71 59.44 60.71 2,140,401 -1.69(-2.71%)
Dec 26, 2006 62.00 63.17 62.00 62.40 1,535,112 +0.56(+0.91%)
Dec 22, 2006 62.47 62.68 61.69 61.84 1,468,360 -0.70(-1.12%)
Dec 21, 2006 63.70 64.31 62.48 62.54 1,767,024 -1.24(-1.95%)
Dec 20, 2006 63.13 63.90 63.10 63.79 1,726,322 +1.55(+2.50%)
Dec 19, 2006 63.16 63.25 61.88 62.23 2,349,701 -0.92(-1.46%)
Dec 18, 2006 64.12 64.39 63.16 63.16 1,759,246 -0.51(-0.80%)
Dec 15, 2006 64.38 64.53 63.63 63.67 1,681,097 -0.62(-0.97%)
Dec 14, 2006 63.68 64.32 63.68 64.29 1,338,836 +0.54(+0.85%)
Dec 13, 2006 64.11 64.28 63.17 63.75 924,757 -0.07(-0.11%)
Dec 12, 2006 64.37 64.49 63.64 63.82 1,247,662 -0.50(-0.78%)
Dec 11, 2006 64.81 64.81 63.92 64.32 1,162,097 -0.49(-0.75%)
Dec 08, 2006 64.49 65.08 64.49 64.81 1,163,002 +0.33(+0.51%)
Dec 07, 2006 64.51 64.92 64.23 64.48 1,087,205 +0.18(+0.28%)
Dec 06, 2006 64.74 64.86 63.79 64.31 1,113,073 -0.44(-0.68%)
Dec 05, 2006 65.26 65.35 64.72 64.75 1,445,928 -0.48(-0.74%)
Dec 04, 2006 64.59 65.23 64.41 65.23 1,753,276 +0.64(+0.98%)
Dec 01, 2006 64.59 64.87 64.14 64.59 1,809,717 -0.11(-0.17%)
Nov 30, 2006 63.89 64.91 63.86 64.70 2,076,001 +0.83(+1.30%)
Nov 29, 2006 63.49 64.06 63.41 63.88 2,120,140 +0.58(+0.92%)
Nov 28, 2006 63.16 63.64 62.90 63.29 1,469,083 +0.43(+0.68%)
Nov 27, 2006 65.20 65.30 62.78 62.87 2,510,159 -2.33(-3.58%)
Nov 24, 2006 64.85 65.34 64.57 65.20 277,680 +0.36(+0.55%)
Nov 22, 2006 64.57 65.10 64.30 64.84 1,094,441 +0.24(+0.37%)
Nov 21, 2006 63.99 65.35 63.99 64.61 1,786,743 +0.73(+1.14%)
Nov 20, 2006 60.95 65.23 60.95 63.88 4,770,316 +3.83(+6.38%)
Nov 17, 2006 60.47 60.54 59.93 60.04 1,087,024 -0.53(-0.87%)
Nov 16, 2006 59.98 60.74 59.75 60.57 1,229,211 +0.83(+1.39%)
Nov 15, 2006 59.76 60.08 59.44 59.74 1,015,569 -0.02(-0.04%)
Nov 14, 2006 58.92 59.91 58.71 59.76 1,047,226 +1.02(+1.74%)
Nov 13, 2006 58.50 58.84 58.21 58.74 725,768 +0.24(+0.41%)
Nov 10, 2006 57.77 58.55 57.60 58.50 952,977 +0.74(+1.27%)
Nov 09, 2006 57.26 58.18 57.00 57.77 1,804,832 +0.59(+1.02%)
Nov 08, 2006 57.17 57.57 56.44 57.18 1,048,492 +0.04(+0.07%)
Nov 07, 2006 57.81 57.81 57.14 57.14 1,062,421 -0.66(-1.14%)
Nov 06, 2006 57.27 58.12 57.19 57.80 1,295,782 +0.67(+1.17%)
Nov 03, 2006 57.51 57.63 56.32 57.13 1,700,634 -0.38(-0.66%)
Nov 02, 2006 58.51 58.61 57.11 57.51 1,619,592 -1.00(-1.70%)
Nov 01, 2006 59.18 59.42 58.33 58.51 1,125,194 -0.55(-0.93%)
Oct 31, 2006 59.05 59.15 58.38 59.05 1,422,592 +0.38(+0.64%)
Oct 30, 2006 57.92 58.74 57.74 58.68 1,794,883 +0.99(+1.72%)
Oct 27, 2006 58.11 58.25 57.56 57.69 1,120,128 -0.42(-0.72%)
Oct 26, 2006 57.89 58.17 57.59 58.11 1,018,825 +0.33(+0.56%)
Oct 25, 2006 58.10 58.68 57.23 57.78 1,423,678 +0.15(+0.27%)
Oct 24, 2006 58.50 58.56 57.55 57.63 1,463,837 -0.87(-1.49%)
Oct 23, 2006 57.78 58.68 57.55 58.50 975,409 +0.72(+1.25%)
Oct 20, 2006 57.73 57.86 57.32 57.78 1,001,097 +0.17(+0.29%)
Oct 19, 2006 57.68 58.10 57.28 57.61 1,049,397 -0.09(-0.16%)
Oct 18, 2006 57.79 58.04 57.46 57.71 1,181,272 -0.05(-0.09%)
Oct 17, 2006 58.08 58.20 57.66 57.76 1,330,695 -0.58(-0.99%)
Oct 16, 2006 58.79 58.94 58.12 58.34 977,941 -0.34(-0.58%)
Oct 13, 2006 57.95 58.86 57.95 58.68 1,115,787 +0.73(+1.26%)
Oct 12, 2006 57.66 57.99 57.20 57.95 964,555 +0.52(+0.90%)
Oct 11, 2006 57.91 58.46 57.29 57.43 1,212,387 -0.48(-0.82%)
Oct 10, 2006 58.32 58.47 57.16 57.91 799,756 -0.27(-0.46%)
Oct 09, 2006 57.63 58.17 57.20 58.17 919,692 +0.55(+0.96%)
Oct 06, 2006 58.30 58.30 57.25 57.62 1,385,508 -0.68(-1.17%)
Oct 05, 2006 57.68 58.31 57.51 58.30 2,895,475 +0.61(+1.06%)
Oct 04, 2006 57.54 57.84 57.41 57.68 1,207,503 +0.28(+0.49%)
Oct 03, 2006 57.03 57.48 56.82 57.40 1,618,868 +0.34(+0.59%)
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.