Skip to main content

Boston Properties (NY: BXP )

82.31 +1.02 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 63.40 63.82 62.65 63.64 2,583,407 +0.50(+0.79%)
Aug 30, 2011 63.29 63.60 61.77 63.14 1,740,234 -0.10(-0.16%)
Aug 29, 2011 62.15 63.30 61.70 63.24 1,988,936 +1.86(+3.02%)
Aug 26, 2011 60.01 61.44 58.84 61.39 1,751,489 +0.65(+1.08%)
Aug 25, 2011 61.88 62.87 60.22 60.73 2,186,754 -0.97(-1.57%)
Aug 24, 2011 61.25 62.11 60.37 61.70 2,824,779 +0.49(+0.81%)
Aug 23, 2011 59.86 61.23 59.50 61.21 1,888,597 +1.42(+2.37%)
Aug 22, 2011 61.53 61.53 59.41 59.79 2,501,533 -0.48(-0.80%)
Aug 19, 2011 60.42 61.99 60.11 60.28 2,864,301 -0.77(-1.26%)
Aug 18, 2011 61.26 62.09 60.31 61.05 3,526,533 -2.47(-3.89%)
Aug 17, 2011 62.83 63.87 62.62 63.52 2,308,603 +0.65(+1.04%)
Aug 16, 2011 62.02 63.31 61.47 62.86 2,305,408 -0.15(-0.23%)
Aug 15, 2011 61.48 63.16 61.41 63.01 2,601,290 +1.89(+3.08%)
Aug 12, 2011 61.78 62.42 60.64 61.12 2,328,981 -0.09(-0.14%)
Aug 11, 2011 59.03 62.37 58.17 61.21 4,725,843 +2.84(+4.86%)
Aug 10, 2011 57.76 61.23 57.36 58.37 7,038,276 -0.89(-1.50%)
Aug 09, 2011 57.77 59.29 54.53 59.26 5,779,321 +4.89(+9.00%)
Aug 08, 2011 57.77 58.05 54.32 54.37 4,934,262 -4.77(-8.06%)
Aug 05, 2011 60.84 61.19 58.12 59.14 3,780,515 -0.90(-1.49%)
Aug 04, 2011 62.13 62.33 59.97 60.03 3,289,435 -2.89(-4.60%)
Aug 03, 2011 63.02 63.11 61.17 62.93 2,595,015 -0.22(-0.35%)
Aug 02, 2011 64.19 65.18 63.13 63.14 2,939,380 -1.51(-2.34%)
Aug 01, 2011 66.37 66.50 64.18 64.66 1,934,915 -0.85(-1.30%)
Jul 29, 2011 64.81 65.77 64.24 65.51 1,789,764 +0.09(+0.14%)
Jul 28, 2011 65.42 65.88 64.55 65.42 1,639,812 +0.13(+0.21%)
Jul 27, 2011 67.15 67.18 65.23 65.29 2,160,984 -2.06(-3.06%)
Jul 26, 2011 67.78 67.81 66.91 67.35 1,502,510 -0.34(-0.50%)
Jul 25, 2011 67.81 68.13 67.36 67.68 1,522,666 -0.82(-1.20%)
Jul 22, 2011 68.73 68.76 68.39 68.51 1,364,934 -0.05(-0.08%)
Jul 21, 2011 68.07 68.86 67.82 68.56 1,468,727 +1.04(+1.54%)
Jul 20, 2011 67.90 68.01 67.15 67.53 1,375,122 -0.20(-0.30%)
Jul 19, 2011 66.49 67.73 66.49 67.73 1,566,245 +1.76(+2.67%)
Jul 18, 2011 66.45 66.62 65.36 65.96 1,408,455 -0.83(-1.24%)
Jul 15, 2011 66.17 66.82 65.72 66.79 1,285,982 +0.91(+1.38%)
Jul 14, 2011 66.52 66.64 65.40 65.88 1,886,517 -0.30(-0.45%)
Jul 13, 2011 66.78 67.20 66.17 66.18 1,172,933 -0.31(-0.47%)
Jul 12, 2011 66.19 67.65 66.09 66.49 1,670,893 +0.23(+0.35%)
Jul 11, 2011 66.80 67.05 66.13 66.26 1,250,705 -1.32(-1.95%)
Jul 08, 2011 67.18 67.64 66.85 67.58 1,136,282 -0.45(-0.65%)
Jul 07, 2011 68.06 68.31 67.64 68.03 1,535,310 +0.52(+0.78%)
Jul 06, 2011 66.85 67.68 66.41 67.50 1,575,129 +0.52(+0.78%)
Jul 05, 2011 65.80 67.27 65.37 66.98 2,257,568 +1.18(+1.79%)
Jul 01, 2011 64.68 66.03 64.68 65.80 1,680,302 +1.02(+1.57%)
Jun 30, 2011 64.65 64.99 64.18 64.78 1,538,804 +0.27(+0.43%)
Jun 29, 2011 64.04 64.57 63.71 64.51 1,388,812 +0.86(+1.35%)
Jun 28, 2011 63.46 63.73 62.83 63.65 1,623,132 +0.57(+0.91%)
Jun 27, 2011 62.44 63.17 62.25 63.07 1,692,188 +0.76(+1.22%)
Jun 24, 2011 63.00 63.50 62.11 62.31 4,165,840 -0.64(-1.02%)
Jun 23, 2011 64.05 64.23 62.37 62.96 2,646,581 -1.88(-2.89%)
Jun 22, 2011 64.53 65.56 64.32 64.83 1,693,338 +0.02(+0.03%)
Jun 21, 2011 64.81 64.92 64.19 64.81 1,735,393 +0.64(+0.99%)
Jun 20, 2011 63.95 64.35 63.86 64.18 1,483,606 +1.06(+1.68%)
Jun 17, 2011 62.91 63.47 62.40 63.11 3,229,480 +0.72(+1.16%)
Jun 16, 2011 61.54 62.44 61.17 62.39 2,657,972 +1.03(+1.68%)
Jun 15, 2011 62.15 62.34 60.73 61.36 1,972,503 -1.28(-2.05%)
Jun 14, 2011 62.31 62.83 62.14 62.64 2,130,723 +0.91(+1.48%)
Jun 13, 2011 61.57 62.20 61.23 61.73 2,020,471 +0.28(+0.45%)
Jun 10, 2011 62.91 62.94 61.03 61.45 2,587,849 -1.20(-1.91%)
Jun 09, 2011 63.49 63.60 62.22 62.65 1,783,872 -0.77(-1.22%)
Jun 08, 2011 63.43 64.21 63.27 63.42 1,970,560 -0.04(-0.06%)
Jun 07, 2011 62.91 64.17 62.72 63.45 1,858,077 +0.78(+1.24%)
Jun 06, 2011 63.38 63.78 62.52 62.68 1,808,128 -0.77(-1.21%)
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.