Skip to main content

Boston Properties (NY: BXP )

65.27 +2.12 (+3.36%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 49.24 49.71 48.79 49.28 6,757 +0.04(+0.07%)
Aug 30, 2010 49.31 49.85 49.16 49.25 1,839,629 -0.33(-0.67%)
Aug 27, 2010 49.37 49.88 48.16 49.58 2,214,546 +0.65(+1.33%)
Aug 26, 2010 49.68 49.79 48.83 48.93 3,083 -0.45(-0.91%)
Aug 25, 2010 48.20 49.59 48.06 49.38 4,405 +0.88(+1.81%)
Aug 24, 2010 49.13 49.13 48.32 48.50 304 -0.96(-1.95%)
Aug 23, 2010 49.49 49.97 49.40 49.47 1,688,281 +0.18(+0.37%)
Aug 20, 2010 48.86 49.42 48.71 49.28 1,343,623 -0.01(-0.01%)
Aug 19, 2010 50.20 50.26 48.86 49.29 6,604 -1.17(-2.32%)
Aug 18, 2010 50.83 50.97 50.19 50.46 1,448 -0.29(-0.57%)
Aug 17, 2010 49.62 51.20 49.37 50.75 1,321 +1.58(+3.22%)
Aug 16, 2010 48.88 49.52 48.54 49.17 1,609,841 +0.01(+0.02%)
Aug 13, 2010 49.16 49.75 49.14 49.16 2,110,902 -0.18(-0.37%)
Aug 12, 2010 49.42 50.27 49.31 49.34 2,143,444 -0.93(-1.86%)
Aug 11, 2010 50.48 51.06 49.96 50.27 2,286,979 -1.05(-2.05%)
Aug 10, 2010 51.78 51.94 50.84 51.32 1,837,966 -0.78(-1.49%)
Aug 09, 2010 51.60 52.23 51.24 52.10 1,581,794 +0.69(+1.35%)
Aug 06, 2010 51.41 51.51 50.52 51.41 1,466,925 -0.10(-0.19%)
Aug 05, 2010 51.57 52.00 51.26 51.51 1,980,883 -0.46(-0.89%)
Aug 04, 2010 51.12 52.13 50.97 51.97 2,720,464 +0.93(+1.83%)
Aug 03, 2010 51.40 51.40 50.47 51.03 4,405 -0.59(-1.14%)
Aug 02, 2010 50.82 51.97 50.35 51.62 4,169,182 +1.93(+3.88%)
Jul 30, 2010 49.69 49.97 48.50 49.69 2,688,849 +0.49(+0.99%)
Jul 29, 2010 49.86 49.86 48.70 49.21 2,566,244 -0.27(-0.54%)
Jul 28, 2010 49.47 50.09 49.06 49.47 3,256 -0.05(-0.11%)
Jul 27, 2010 49.53 50.06 48.76 49.53 2,447 -0.07(-0.15%)
Jul 26, 2010 48.62 49.67 48.21 49.60 1,915,017 +1.08(+2.23%)
Jul 23, 2010 47.83 48.60 47.09 48.52 2,306,418 +0.50(+1.05%)
Jul 22, 2010 46.80 48.40 46.43 48.02 2,818,053 +1.86(+4.02%)
Jul 21, 2010 47.55 47.63 45.95 46.16 2,227,905 -1.15(-2.42%)
Jul 20, 2010 47.31 47.35 45.31 47.31 3,013,287 +1.04(+2.26%)
Jul 19, 2010 45.35 46.52 44.86 46.26 2,468,366 +0.93(+2.06%)
Jul 16, 2010 45.33 46.69 44.92 45.33 2,952,225 -1.58(-3.36%)
Jul 15, 2010 46.81 47.02 45.72 46.91 1,571,811 +0.18(+0.39%)
Jul 14, 2010 46.46 47.09 46.07 46.72 1,588,731 -0.22(-0.48%)
Jul 13, 2010 46.43 47.12 46.15 46.95 2,234,303 +1.13(+2.48%)
Jul 12, 2010 45.61 45.96 44.99 45.81 1,428,640 +0.17(+0.37%)
Jul 09, 2010 45.64 45.68 44.70 45.64 2,079,334 +0.84(+1.87%)
Jul 08, 2010 44.72 45.12 43.88 44.81 27,257 +0.66(+1.48%)
Jul 07, 2010 42.12 44.19 41.91 44.15 23,742 +2.24(+5.34%)
Jul 06, 2010 41.91 43.73 41.54 41.91 2,500 -0.38(-0.89%)
Jul 02, 2010 42.29 43.59 42.17 42.29 2,046,969 -0.94(-2.18%)
Jul 01, 2010 43.42 43.64 42.37 43.23 2,624,866 -0.05(-0.13%)
Jun 30, 2010 43.72 44.59 43.12 43.28 2,686,841 -0.61(-1.38%)
Jun 29, 2010 43.80 44.86 43.58 43.89 1,494 -2.37(-5.12%)
Jun 25, 2010 46.26 46.41 44.83 46.26 2,772,304 +1.51(+3.37%)
Jun 24, 2010 45.84 46.03 44.68 44.75 2,747,469 -1.38(-2.99%)
Jun 23, 2010 46.11 46.72 45.46 46.13 2,237,661 +0.10(+0.22%)
Jun 22, 2010 48.05 48.08 45.97 46.03 2,916,836 -1.83(-3.82%)
Jun 21, 2010 48.87 49.31 47.75 47.85 2,134,471 -0.42(-0.87%)
Jun 18, 2010 48.28 48.48 48.02 48.28 2,677,398 +0.07(+0.15%)
Jun 17, 2010 48.58 48.70 47.94 48.20 2,712,304 -0.29(-0.60%)
Jun 16, 2010 48.52 48.90 48.14 48.49 2,297,129 -0.38(-0.78%)
Jun 15, 2010 48.07 48.96 47.64 48.87 2,746,998 +1.10(+2.30%)
Jun 14, 2010 48.11 48.54 47.29 47.78 3,073,256 +0.14(+0.30%)
Jun 11, 2010 46.51 47.68 46.50 47.63 2,556,380 +0.50(+1.06%)
Jun 10, 2010 45.69 47.30 45.42 47.13 3,619,337 +2.15(+4.78%)
Jun 09, 2010 44.88 46.08 44.71 44.98 3,383,111 +0.49(+1.11%)
Jun 08, 2010 43.56 44.64 42.74 44.48 3,295,851 +1.01(+2.33%)
Jun 07, 2010 43.60 44.58 43.30 43.47 3,315,484 +0.19(+0.43%)
Jun 04, 2010 43.29 45.06 43.11 43.29 4,670,524 -2.57(-5.61%)
Jun 03, 2010 46.13 46.14 45.24 45.86 3,174,753 -0.06(-0.13%)
Jun 02, 2010 46.00 46.09 44.87 45.92 4,544,788 +0.16(+0.36%)
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.