Skip to main content

Boston Properties (NY: BXP )

81.72 +1.31 (+1.62%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 79.46 80.68 78.83 80.32 1,981,520 +0.95(+1.20%)
Jul 28, 2022 78.80 79.97 78.54 79.36 1,878,432 +0.07(+0.09%)
Jul 27, 2022 79.25 80.30 78.41 79.29 2,239,068 +1.47(+1.89%)
Jul 26, 2022 78.36 79.11 77.32 77.82 1,645,812 -0.73(-0.93%)
Jul 25, 2022 78.17 79.36 78.15 78.55 1,421,451 +0.54(+0.69%)
Jul 22, 2022 78.10 79.06 77.44 78.02 1,697,526 +0.48(+0.61%)
Jul 21, 2022 78.41 78.42 76.74 77.54 1,356,114 -1.41(-1.79%)
Jul 20, 2022 79.01 79.89 78.59 78.95 2,245,329 -0.30(-0.38%)
Jul 19, 2022 78.04 79.37 77.67 79.25 1,549,671 +2.05(+2.66%)
Jul 18, 2022 77.80 78.46 77.03 77.20 1,474,053 +0.20(+0.26%)
Jul 15, 2022 77.00 77.47 76.24 76.99 1,827,290 +1.60(+2.13%)
Jul 14, 2022 74.76 75.78 74.76 75.39 1,326,807 -0.90(-1.18%)
Jul 13, 2022 76.66 77.31 75.95 76.29 926,016 -1.23(-1.59%)
Jul 12, 2022 76.39 78.14 76.30 77.52 1,577,162 +0.63(+0.82%)
Jul 11, 2022 77.91 78.33 76.44 76.89 1,193,928 -1.66(-2.11%)
Jul 08, 2022 79.87 79.87 78.44 78.54 1,021,799 -1.27(-1.59%)
Jul 07, 2022 80.08 80.43 79.25 79.81 1,348,343 +0.49(+0.62%)
Jul 06, 2022 80.05 80.80 78.98 79.32 1,347,068 -1.00(-1.24%)
Jul 05, 2022 78.59 80.45 77.27 80.32 1,239,894 +0.49(+0.62%)
Jul 01, 2022 78.38 80.18 78.32 79.82 1,064,678 +1.43(+1.82%)
Jun 30, 2022 78.24 79.57 77.19 78.39 1,405,015 -0.91(-1.14%)
Jun 29, 2022 79.40 79.82 78.56 79.30 841,693 -0.36(-0.45%)
Jun 28, 2022 81.52 82.61 79.53 79.66 1,229,914 -0.50(-0.62%)
Jun 27, 2022 80.19 80.82 79.13 80.16 2,183,199 -0.03(-0.03%)
Jun 24, 2022 79.23 80.97 78.81 80.19 2,559,322 +1.74(+2.22%)
Jun 23, 2022 78.01 78.77 77.46 78.44 1,429,941 +0.78(+1.01%)
Jun 22, 2022 77.27 78.84 76.72 77.66 1,817,146 -0.78(-1.00%)
Jun 21, 2022 79.67 80.06 78.43 78.44 1,056,414 -0.29(-0.37%)
Jun 17, 2022 78.66 79.36 77.58 78.73 1,963,803 +1.55(+2.01%)
Jun 16, 2022 78.28 78.76 76.80 77.18 1,511,360 -3.04(-3.79%)
Jun 15, 2022 79.94 81.62 79.11 80.22 1,189,833 +1.22(+1.54%)
Jun 14, 2022 79.53 80.30 78.39 79.00 1,307,017 -0.50(-0.62%)
Jun 13, 2022 82.57 83.17 79.19 79.50 1,204,631 -4.98(-5.89%)
Jun 10, 2022 84.47 85.09 84.16 84.47 1,852,050 -1.44(-1.67%)
Jun 09, 2022 89.63 89.63 85.87 85.91 917,138 -3.98(-4.43%)
Jun 08, 2022 92.68 93.05 89.63 89.90 816,906 -3.75(-4.00%)
Jun 07, 2022 91.14 93.89 90.58 93.64 779,079 +1.87(+2.04%)
Jun 06, 2022 93.16 93.26 91.36 91.77 735,733 -0.98(-1.06%)
Jun 03, 2022 94.57 94.62 92.44 92.75 710,327 -2.31(-2.43%)
Jun 02, 2022 93.77 95.08 92.94 95.06 803,705 +0.78(+0.83%)
Jun 01, 2022 97.29 97.29 93.21 94.28 519,925 -2.62(-2.71%)
May 31, 2022 97.80 97.94 96.61 96.90 1,327,592 -1.31(-1.33%)
May 27, 2022 95.93 98.25 95.93 98.21 870,379 +2.63(+2.75%)
May 26, 2022 94.72 96.16 94.04 95.58 1,077,970 +1.60(+1.71%)
May 25, 2022 91.44 94.61 90.99 93.97 879,453 +1.95(+2.12%)
May 24, 2022 91.96 92.30 89.33 92.02 1,121,677 -0.43(-0.46%)
May 23, 2022 93.18 93.36 91.47 92.45 1,209,772 +0.73(+0.80%)
May 20, 2022 92.48 92.48 90.49 91.72 1,267,531 +0.13(+0.14%)
May 19, 2022 94.78 96.09 91.55 91.59 1,675,128 -4.11(-4.30%)
May 18, 2022 99.66 99.66 95.39 95.70 915,433 -4.34(-4.34%)
May 17, 2022 98.78 100.05 98.35 100.04 1,149,659 +2.05(+2.09%)
May 16, 2022 98.44 99.00 96.97 97.99 819,000 -0.24(-0.25%)
May 13, 2022 97.84 98.62 96.44 98.24 1,148,693 +1.40(+1.45%)
May 12, 2022 95.07 97.03 94.55 96.83 886,016 +1.69(+1.78%)
May 11, 2022 96.13 98.42 94.92 95.14 903,996 -0.97(-1.01%)
May 10, 2022 100.06 100.96 95.22 96.11 1,085,560 -3.26(-3.28%)
May 09, 2022 102.85 103.08 99.00 99.37 1,278,199 -4.45(-4.29%)
May 06, 2022 103.94 104.79 102.71 103.82 1,098,488 -0.48(-0.46%)
May 05, 2022 106.88 107.11 103.45 104.30 925,300 -2.84(-2.65%)
May 04, 2022 105.37 107.58 103.96 107.14 1,213,376 +1.35(+1.28%)
May 03, 2022 105.86 107.13 102.03 105.79 1,348,956 +3.61(+3.53%)
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.