Skip to main content

Boston Properties (NY: BXP )

65.00 +1.85 (+2.93%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 53.74 55.61 52.56 54.92 3,774,647 +1.43(+2.68%)
Jan 30, 2008 55.78 56.07 53.30 53.49 4,725,068 -2.29(-4.11%)
Jan 29, 2008 55.78 56.67 54.86 55.78 2,352,292 +0.11(+0.20%)
Jan 28, 2008 53.70 55.70 52.70 55.67 2,345,779 +1.98(+3.68%)
Jan 25, 2008 55.75 55.96 53.41 53.69 2,444,936 -1.28(-2.33%)
Jan 24, 2008 56.63 56.64 54.06 54.97 3,675,664 -1.47(-2.61%)
Jan 23, 2008 53.10 56.82 51.98 56.44 5,011,336 +3.32(+6.24%)
Jan 22, 2008 48.74 53.13 48.74 53.13 6,092,647 +2.12(+4.16%)
Jan 21, 2008 52.66 53.40 50.40 51.01 0 +0.00(+0.00%)
Jan 18, 2008 52.66 53.40 50.40 51.01 4,347,021 -1.11(-2.14%)
Jan 17, 2008 53.10 53.50 51.70 52.12 3,352,620 -0.93(-1.75%)
Jan 16, 2008 51.47 54.02 51.47 53.05 3,402,416 +0.91(+1.75%)
Jan 15, 2008 52.38 52.92 51.50 52.14 3,036,473 -1.19(-2.22%)
Jan 14, 2008 53.80 54.43 51.77 53.32 2,521,839 -0.15(-0.28%)
Jan 11, 2008 51.71 54.22 50.80 53.47 3,769,007 +1.38(+2.66%)
Jan 10, 2008 50.15 52.76 49.16 52.09 3,530,203 +1.66(+3.30%)
Jan 09, 2008 49.17 50.60 47.83 50.43 3,132,901 +1.26(+2.57%)
Jan 08, 2008 51.60 52.76 49.04 49.16 3,494,197 -1.99(-3.89%)
Jan 07, 2008 51.85 51.95 49.71 51.15 2,944,445 -0.42(-0.81%)
Jan 04, 2008 53.35 53.35 51.44 51.57 4,014,480 -2.13(-3.96%)
Jan 03, 2008 55.55 55.84 53.46 53.70 2,481,147 -1.86(-3.34%)
Jan 02, 2008 54.83 56.03 54.23 55.55 2,188,107 +0.57(+1.05%)
Jan 01, 2008 54.52 55.59 54.37 54.98 0 +0.00(+0.00%)
Dec 31, 2007 54.52 55.59 54.37 54.98 1,784,677 +0.32(+0.58%)
Dec 28, 2007 56.34 56.50 54.14 54.66 1,917,128 -1.07(-1.92%)
Dec 27, 2007 57.91 57.91 55.60 55.73 1,541,337 -5.23(-8.58%)
Dec 26, 2007 61.60 61.61 60.44 60.97 1,471,249 -0.89(-1.43%)
Dec 24, 2007 59.91 61.86 59.91 61.85 685,665 +1.94(+3.24%)
Dec 21, 2007 59.06 60.12 59.06 59.91 2,460,827 +1.42(+2.43%)
Dec 20, 2007 58.38 58.68 57.49 58.49 2,302,674 +1.04(+1.80%)
Dec 19, 2007 56.23 57.75 56.21 57.46 2,910,210 +1.35(+2.40%)
Dec 18, 2007 55.15 56.44 54.79 56.11 2,482,986 +1.68(+3.08%)
Dec 17, 2007 55.22 55.67 54.19 54.43 2,055,253 -1.09(-1.96%)
Dec 14, 2007 57.77 58.00 55.52 55.52 2,010,471 -2.19(-3.79%)
Dec 13, 2007 58.31 58.56 56.79 57.71 2,258,629 -1.01(-1.71%)
Dec 12, 2007 60.33 61.06 58.04 58.71 2,317,435 -0.17(-0.28%)
Dec 11, 2007 62.88 62.88 58.88 58.88 2,500,848 -3.77(-6.02%)
Dec 10, 2007 61.36 62.94 60.89 62.65 1,628,707 +1.34(+2.19%)
Dec 07, 2007 60.82 62.42 60.57 61.31 2,348,137 +0.46(+0.75%)
Dec 06, 2007 58.75 60.92 58.56 60.86 2,682,084 +1.99(+3.39%)
Dec 05, 2007 57.56 59.16 57.50 58.86 1,882,202 +2.00(+3.52%)
Dec 04, 2007 57.87 58.08 56.78 56.86 1,685,315 -1.47(-2.52%)
Dec 03, 2007 58.88 58.98 57.82 58.33 1,670,452 -0.60(-1.03%)
Nov 30, 2007 57.97 59.13 57.95 58.94 2,809,413 +1.77(+3.10%)
Nov 29, 2007 56.47 57.67 55.80 57.16 1,822,086 +0.40(+0.70%)
Nov 28, 2007 55.03 57.04 55.03 56.77 2,175,663 +2.26(+4.14%)
Nov 27, 2007 53.57 54.51 52.56 54.51 2,559,488 +1.39(+2.62%)
Nov 26, 2007 55.49 55.76 52.96 53.12 3,582,340 -2.72(-4.87%)
Nov 23, 2007 54.58 56.07 54.58 55.84 720,853 +1.32(+2.43%)
Nov 21, 2007 53.95 54.98 53.57 54.52 2,469,184 -0.52(-0.94%)
Nov 20, 2007 56.29 57.48 54.13 55.03 2,541,750 -1.36(-2.41%)
Nov 19, 2007 57.15 57.61 56.34 56.39 1,803,319 -1.21(-2.10%)
Nov 16, 2007 58.98 59.22 57.08 57.60 2,194,203 -1.20(-2.05%)
Nov 15, 2007 59.64 59.96 57.83 58.80 2,038,010 -0.95(-1.58%)
Nov 14, 2007 62.30 62.85 59.63 59.75 2,613,364 -2.55(-4.09%)
Nov 13, 2007 59.72 62.30 59.72 62.30 1,739,296 +2.52(+4.22%)
Nov 12, 2007 59.88 61.77 59.52 59.78 1,724,225 -0.22(-0.37%)
Nov 09, 2007 58.98 60.78 58.66 60.00 1,699,510 +0.34(+0.56%)
Nov 08, 2007 59.44 60.36 58.54 59.67 3,221,033 +0.23(+0.38%)
Nov 07, 2007 61.30 61.30 59.31 59.44 1,979,393 -2.41(-3.89%)
Nov 06, 2007 61.56 61.95 60.36 61.85 1,480,806 +0.68(+1.11%)
Nov 05, 2007 60.97 61.81 60.34 61.17 1,507,388 -0.56(-0.90%)
Nov 02, 2007 63.13 63.15 60.64 61.73 2,406,734 -1.28(-2.02%)
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.