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 (%)
Nov 30, 2022 63.78 65.38 62.86 65.38 5,054,339 +1.26(+1.97%)
Nov 29, 2022 63.44 64.99 63.13 64.12 1,724,061 +1.00(+1.58%)
Nov 28, 2022 64.32 64.83 62.95 63.12 2,649,190 -1.87(-2.88%)
Nov 25, 2022 63.61 65.33 63.36 64.99 1,029,545 +1.37(+2.15%)
Nov 23, 2022 63.49 64.00 62.98 63.62 1,426,097 -0.34(-0.54%)
Nov 22, 2022 64.52 64.79 63.54 63.96 1,894,350 -0.11(-0.17%)
Nov 21, 2022 63.93 64.55 63.37 64.07 1,604,148 -0.23(-0.35%)
Nov 18, 2022 65.04 65.18 63.23 64.30 1,950,373 +0.24(+0.38%)
Nov 17, 2022 63.44 64.10 62.99 64.05 1,973,071 -0.50(-0.77%)
Nov 16, 2022 67.15 67.15 64.49 64.55 1,412,963 -2.92(-4.33%)
Nov 15, 2022 68.41 68.57 66.76 67.47 1,238,229 -0.03(-0.04%)
Nov 14, 2022 68.55 69.21 67.50 67.50 1,625,786 -1.51(-2.18%)
Nov 11, 2022 69.06 69.75 68.27 69.00 1,577,557 +0.54(+0.79%)
Nov 10, 2022 66.61 68.48 66.61 68.46 2,958,538 +4.29(+6.69%)
Nov 09, 2022 64.08 64.84 63.77 64.17 1,231,937 -0.71(-1.09%)
Nov 08, 2022 65.77 65.82 64.38 64.88 1,286,255 -0.42(-0.64%)
Nov 07, 2022 65.50 66.09 64.49 65.29 1,667,184 +0.32(+0.49%)
Nov 04, 2022 64.57 65.75 64.07 64.98 2,102,649 +0.98(+1.53%)
Nov 03, 2022 64.40 64.48 62.78 64.00 1,194,118 -0.62(-0.95%)
Nov 02, 2022 65.01 64.61 1,253,797 -0.87(-1.33%)
Nov 01, 2022 66.66 66.66 65.18 65.49 1,110,156 -0.45(-0.69%)
Oct 31, 2022 65.65 66.28 64.73 65.94 2,207,450 -0.09(-0.14%)
Oct 28, 2022 64.13 66.06 63.99 66.03 2,382,837 +1.71(+2.65%)
Oct 27, 2022 67.05 67.16 63.96 64.32 2,078,846 -1.79(-2.70%)
Oct 26, 2022 66.89 67.38 64.99 66.11 3,122,854 -2.21(-3.24%)
Oct 25, 2022 66.15 68.32 66.15 68.32 4,245,560 +2.28(+3.45%)
Oct 24, 2022 66.18 66.73 65.39 66.05 1,773,151 +0.29(+0.44%)
Oct 21, 2022 65.88 65.88 64.53 65.76 1,604,144 +0.18(+0.28%)
Oct 20, 2022 65.44 66.55 64.98 65.58 1,596,216 +0.44(+0.67%)
Oct 19, 2022 65.80 66.51 64.53 65.14 1,223,636 -2.34(-3.47%)
Oct 18, 2022 68.94 69.09 66.87 67.48 1,167,712 -0.36(-0.53%)
Oct 17, 2022 67.91 68.53 67.34 67.84 1,619,630 +1.47(+2.21%)
Oct 14, 2022 67.55 67.83 66.17 66.37 1,163,738 -0.26(-0.39%)
Oct 13, 2022 63.41 67.02 62.40 66.64 1,700,632 +2.09(+3.23%)
Oct 12, 2022 64.39 64.88 63.69 64.55 1,052,596 -0.04(-0.06%)
Oct 11, 2022 63.48 65.15 62.70 64.59 1,149,615 +0.93(+1.45%)
Oct 10, 2022 64.51 64.97 63.61 63.66 1,183,773 -1.02(-1.57%)
Oct 07, 2022 65.61 66.37 64.50 64.68 1,482,437 -1.91(-2.87%)
Oct 06, 2022 67.36 67.55 65.64 66.59 1,609,626 -0.98(-1.45%)
Oct 05, 2022 68.52 68.94 65.78 67.57 1,807,922 -2.23(-3.20%)
Oct 04, 2022 69.55 71.02 69.31 69.80 1,675,655 +1.11(+1.61%)
Oct 03, 2022 69.52 69.82 68.02 68.70 1,847,066 +0.70(+1.03%)
Sep 30, 2022 68.51 68.70 67.54 68.00 2,764,579 +0.26(+0.39%)
Sep 29, 2022 67.69 68.34 66.37 67.73 2,465,364 -0.76(-1.11%)
Sep 28, 2022 66.60 69.21 65.78 68.50 2,400,322 +2.54(+3.86%)
Sep 27, 2022 67.49 68.08 65.73 65.95 1,631,986 -0.76(-1.14%)
Sep 26, 2022 68.51 68.52 66.32 66.71 1,888,333 -2.33(-3.37%)
Sep 23, 2022 68.90 69.28 67.91 69.04 1,631,638 -0.65(-0.94%)
Sep 22, 2022 69.29 70.15 67.97 69.70 1,743,345 +0.33(+0.48%)
Sep 21, 2022 71.94 72.24 69.34 69.36 1,469,482 -1.84(-2.59%)
Sep 20, 2022 72.35 72.56 70.90 71.21 1,162,409 -2.19(-2.99%)
Sep 19, 2022 73.63 74.28 73.03 73.40 2,384,697 -1.30(-1.74%)
Sep 16, 2022 73.82 74.84 72.61 74.70 2,325,454 +0.59(+0.80%)
Sep 15, 2022 74.83 75.73 73.97 74.11 1,261,791 -0.85(-1.13%)
Sep 14, 2022 75.41 75.98 74.41 74.96 1,547,610 -0.72(-0.95%)
Sep 13, 2022 76.35 76.78 75.44 75.68 1,269,006 -2.41(-3.08%)
Sep 12, 2022 77.59 78.44 77.29 78.09 1,634,710 +1.26(+1.64%)
Sep 09, 2022 76.77 77.27 76.24 76.82 1,730,882 +0.14(+0.19%)
Sep 08, 2022 73.60 76.73 73.49 76.68 2,312,619 +2.48(+3.34%)
Sep 07, 2022 72.35 74.26 72.31 74.20 1,855,142 +1.65(+2.27%)
Sep 06, 2022 72.64 72.80 70.97 72.55 1,658,378 +0.44(+0.61%)
Sep 02, 2022 72.57 73.30 71.76 72.11 1,416,975 +0.56(+0.78%)
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.