Boston Properties (NY: BXP )

114.44 USD -2.19 (-1.88%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 116.89 116.92 113.63 114.44 989,583 -2.19(-1.88%)
Jan 20, 2022 119.73 121.43 116.43 116.63 730,747 -3.41(-2.84%)
Jan 19, 2022 124.14 124.22 119.94 120.04 712,579 -3.39(-2.75%)
Jan 18, 2022 125.01 125.54 122.81 123.43 814,483 -1.65(-1.32%)
Jan 14, 2022 125.08 0 -0.63(-0.50%)
Jan 13, 2022 123.51 126.42 123.38 125.71 700,641 +2.19(+1.77%)
Jan 12, 2022 123.42 124.19 122.60 123.52 518,560 +0.05(+0.04%)
Jan 11, 2022 125.00 125.00 122.42 123.47 761,349 -1.64(-1.31%)
Jan 10, 2022 125.83 126.17 124.40 125.11 590,316 -0.52(-0.41%)
Jan 07, 2022 125.00 128.00 124.85 125.63 1,099,056 +0.83(+0.67%)
Jan 06, 2022 123.45 124.98 122.18 124.80 1,045,189 +2.54(+2.08%)
Jan 05, 2022 124.28 125.34 121.89 122.26 1,042,954 -1.67(-1.35%)
Jan 04, 2022 121.18 124.85 121.18 123.93 1,242,557 +3.99(+3.33%)
Jan 03, 2022 116.60 120.00 116.02 119.94 1,100,892 +4.76(+4.13%)
Dec 31, 2021 115.58 116.44 115.17 115.18 431,664 -0.54(-0.47%)
Dec 30, 2021 115.00 116.76 114.87 115.72 510,898 +0.14(+0.12%)
Dec 29, 2021 115.67 115.92 114.09 115.58 346,580 +0.27(+0.23%)
Dec 28, 2021 115.37 116.28 114.51 115.31 484,813 -0.59(-0.51%)
Dec 27, 2021 114.26 115.94 113.43 115.90 545,878 +1.64(+1.44%)
Dec 23, 2021 114.56 115.22 113.48 114.26 863,988 -0.41(-0.36%)
Dec 22, 2021 114.08 115.06 113.30 114.67 693,393 -0.13(-0.11%)
Dec 21, 2021 112.50 115.88 112.12 114.80 802,218 +3.48(+3.13%)
Dec 20, 2021 112.46 112.75 108.59 111.32 766,275 -2.88(-2.52%)
Dec 17, 2021 114.26 115.43 113.28 114.20 2,001,328 +0.18(+0.16%)
Dec 16, 2021 116.20 116.20 113.04 114.02 929,577 -1.64(-1.42%)
Dec 15, 2021 115.02 115.73 113.20 115.66 811,311 +1.38(+1.21%)
Dec 14, 2021 113.00 115.02 113.00 114.28 824,430 +0.48(+0.42%)
Dec 13, 2021 113.51 114.47 110.81 113.80 673,616 -0.30(-0.26%)
Dec 10, 2021 115.74 115.74 112.51 114.10 690,712 -0.71(-0.62%)
Dec 09, 2021 116.40 116.40 113.24 114.81 959,609 -2.54(-2.16%)
Dec 08, 2021 115.28 118.35 114.94 117.35 753,459 +2.17(+1.88%)
Dec 07, 2021 114.23 115.23 113.79 115.18 840,732 +1.75(+1.54%)
Dec 06, 2021 112.82 115.42 111.18 113.43 1,007,237 +3.21(+2.91%)
Dec 03, 2021 111.06 111.99 108.75 110.22 910,580 -0.27(-0.24%)
Dec 02, 2021 106.07 111.42 105.88 110.49 990,122 +5.19(+4.93%)
Dec 01, 2021 110.28 111.46 105.18 105.30 797,959 -2.54(-2.36%)
Nov 30, 2021 108.75 108.96 106.93 107.84 1,635,200 -2.50(-2.27%)
Nov 29, 2021 112.49 112.49 109.03 110.34 761,371 -1.34(-1.20%)
Nov 26, 2021 114.75 114.75 109.64 111.68 724,445 -6.43(-5.44%)
Nov 24, 2021 117.34 118.47 116.92 118.11 368,095 +0.20(+0.17%)
Nov 23, 2021 118.96 119.66 117.61 117.91 610,563 -0.22(-0.19%)
Nov 22, 2021 117.00 119.56 116.42 118.13 677,338 +1.19(+1.02%)
Nov 19, 2021 119.20 119.20 115.42 116.94 840,508 -2.34(-1.96%)
Nov 18, 2021 117.71 119.36 118.61 119.28 545,344 +2.04(+1.74%)
Nov 17, 2021 117.37 117.48 114.04 117.24 660,859 -0.61(-0.52%)
Nov 16, 2021 120.58 120.70 117.26 117.85 587,881 -2.81(-2.33%)
Nov 15, 2021 118.72 120.69 118.11 120.66 539,993 +2.66(+2.25%)
Nov 12, 2021 118.22 119.21 117.68 118.00 397,921 -0.21(-0.18%)
Nov 11, 2021 117.36 118.51 116.50 118.21 325,787 +0.79(+0.67%)
Nov 10, 2021 117.10 117.42 388,016 -0.09(-0.08%)
Nov 09, 2021 118.50 118.92 116.90 117.51 368,085 -0.94(-0.79%)
Nov 08, 2021 117.97 119.23 117.65 118.45 555,285 +1.54(+1.32%)
Nov 05, 2021 116.69 118.19 115.62 116.91 1,039,056 +2.19(+1.91%)
Nov 04, 2021 117.24 117.31 114.01 114.72 560,899 -2.35(-2.01%)
Nov 03, 2021 113.37 117.51 113.37 117.07 573,006 +3.22(+2.83%)
Nov 02, 2021 115.20 115.20 113.32 113.85 659,249 -0.69(-0.60%)
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.