Boston Properties (NY: BXP )

87.15 -0.64 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 87.90 88.75 86.84 87.15 1,139,545 -0.64(-0.73%)
Aug 17, 2022 88.73 89.13 87.58 87.79 878,906 -2.04(-2.27%)
Aug 16, 2022 88.81 90.21 88.34 89.83 1,104,181 +0.79(+0.89%)
Aug 15, 2022 89.54 89.54 88.20 89.04 855,764 -1.07(-1.19%)
Aug 12, 2022 90.45 90.81 89.24 90.11 866,869 +0.39(+0.43%)
Aug 11, 2022 88.46 90.50 88.26 89.72 1,685,184 +1.96(+2.23%)
Aug 10, 2022 87.49 88.38 87.18 87.76 1,209,015 +1.62(+1.88%)
Aug 09, 2022 87.00 87.00 85.81 86.14 773,992 -0.54(-0.62%)
Aug 08, 2022 87.48 88.57 86.45 86.68 1,084,690 +0.09(+0.10%)
Aug 05, 2022 86.21 86.77 85.35 86.59 749,473 -0.07(-0.08%)
Aug 04, 2022 88.01 88.59 86.35 86.66 975,308 -1.74(-1.97%)
Aug 03, 2022 88.64 89.53 88.31 88.40 1,435,539 +0.35(+0.40%)
Aug 02, 2022 89.25 89.73 87.93 88.05 1,098,844 -1.46(-1.63%)
Aug 01, 2022 90.61 90.89 88.90 89.51 977,530 -1.65(-1.81%)
Jul 29, 2022 90.19 91.57 89.47 91.16 1,745,792 +1.08(+1.20%)
Jul 28, 2022 89.44 90.77 89.14 90.08 1,654,968 +0.08(+0.09%)
Jul 27, 2022 89.95 91.14 89.00 90.00 1,972,701 +1.67(+1.89%)
Jul 26, 2022 88.94 89.80 87.76 88.33 1,450,021 -0.83(-0.93%)
Jul 25, 2022 88.72 90.07 88.70 89.16 1,252,351 +0.61(+0.69%)
Jul 22, 2022 88.65 89.73 87.89 88.55 1,495,583 +0.54(+0.61%)
Jul 21, 2022 89.00 89.01 87.10 88.01 1,194,786 -1.60(-1.79%)
Jul 20, 2022 89.68 90.68 89.20 89.61 1,978,217 -0.34(-0.38%)
Jul 19, 2022 88.58 90.09 88.16 89.95 1,365,317 +2.33(+2.66%)
Jul 18, 2022 88.31 89.05 87.43 87.62 1,298,695 +0.23(+0.26%)
Jul 15, 2022 87.40 87.93 86.54 87.39 1,609,910 +1.82(+2.13%)
Jul 14, 2022 84.86 86.01 84.86 85.57 1,168,966 -1.02(-1.18%)
Jul 13, 2022 87.01 87.75 86.20 86.59 815,854 -1.40(-1.59%)
Jul 12, 2022 86.71 88.69 86.60 87.99 1,389,538 +0.72(+0.83%)
Jul 11, 2022 88.43 88.91 86.77 87.27 1,051,895 -1.88(-2.11%)
Jul 08, 2022 90.65 90.65 89.03 89.15 900,243 -1.44(-1.59%)
Jul 07, 2022 90.89 91.29 89.95 90.59 1,187,940 +0.56(+0.62%)
Jul 06, 2022 90.86 91.71 89.65 90.03 1,186,817 -1.13(-1.24%)
Jul 05, 2022 89.20 91.31 87.70 91.16 1,092,392 +0.56(+0.62%)
Jul 01, 2022 88.96 91.00 88.90 90.60 938,021 +1.62(+1.82%)
Jun 30, 2022 88.80 90.31 87.61 88.98 1,237,870 -1.03(-1.14%)
Jun 29, 2022 90.12 90.59 89.17 90.01 741,563 -1.39(-1.52%)
Jun 28, 2022 93.53 94.78 91.25 91.40 1,071,981 -0.57(-0.62%)
Jun 27, 2022 92.00 92.73 90.79 91.97 1,902,855 -0.03(-0.03%)
Jun 24, 2022 90.90 92.90 90.42 92.00 2,230,680 +2.00(+2.22%)
Jun 23, 2022 89.50 90.38 88.87 90.00 1,246,323 +0.90(+1.01%)
Jun 22, 2022 88.65 90.46 88.02 89.10 1,583,807 -0.90(-1.00%)
Jun 21, 2022 91.41 91.86 89.98 90.00 920,760 -0.33(-0.37%)
Jun 17, 2022 90.25 91.05 89.01 90.33 1,711,632 +1.78(+2.01%)
Jun 16, 2022 89.81 90.36 88.12 88.55 1,317,287 -3.49(-3.79%)
Jun 15, 2022 91.72 93.64 90.77 92.04 1,037,047 +1.40(+1.54%)
Jun 14, 2022 91.25 92.13 89.94 90.64 1,139,183 -0.57(-0.62%)
Jun 13, 2022 94.74 95.42 90.86 91.21 1,049,945 -5.71(-5.89%)
Jun 10, 2022 96.91 97.63 96.56 96.92 1,614,229 -1.65(-1.67%)
Jun 09, 2022 102.83 102.83 98.52 98.57 799,369 -4.57(-4.43%)
Jun 08, 2022 106.33 106.76 102.84 103.14 712,008 -4.30(-4.00%)
Jun 07, 2022 104.57 107.72 103.93 107.44 679,038 +2.15(+2.04%)
Jun 06, 2022 106.89 107.00 104.82 105.29 641,258 -1.13(-1.06%)
Jun 03, 2022 108.50 108.56 106.06 106.42 619,114 -2.65(-2.43%)
Jun 02, 2022 107.58 109.09 106.63 109.07 700,502 +0.90(+0.83%)
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.