Skip to main content

Boston Properties (NY: BXP )

63.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 102.97 103.25 102.36 102.80 566,404 +0.26(+0.26%)
Aug 29, 2019 102.01 102.98 101.71 102.53 455,305 +1.16(+1.15%)
Aug 28, 2019 101.02 101.65 100.84 101.37 416,755 +0.32(+0.32%)
Aug 27, 2019 102.26 102.59 100.96 101.05 733,288 -0.63(-0.62%)
Aug 26, 2019 101.49 101.75 100.49 101.69 578,007 +0.96(+0.95%)
Aug 23, 2019 102.05 102.61 100.37 100.72 707,818 -1.68(-1.64%)
Aug 22, 2019 102.63 102.69 101.09 102.41 592,032 +0.21(+0.20%)
Aug 21, 2019 102.26 102.86 101.52 102.20 927,050 +0.06(+0.06%)
Aug 20, 2019 102.38 102.95 101.94 102.13 615,581 -0.64(-0.62%)
Aug 19, 2019 103.37 103.44 102.61 102.78 505,681 +0.14(+0.14%)
Aug 16, 2019 102.04 103.07 101.40 102.63 708,817 +0.90(+0.88%)
Aug 15, 2019 100.50 102.01 100.50 101.73 949,937 +1.18(+1.17%)
Aug 14, 2019 101.25 101.55 100.25 100.56 727,387 -1.33(-1.30%)
Aug 13, 2019 101.46 102.53 101.22 101.89 742,144 +0.33(+0.32%)
Aug 12, 2019 103.17 103.22 101.17 101.56 904,960 -1.98(-1.91%)
Aug 09, 2019 104.63 104.86 102.68 103.53 670,715 -1.25(-1.19%)
Aug 08, 2019 103.08 105.09 102.56 104.78 770,126 +1.95(+1.89%)
Aug 07, 2019 100.98 103.85 100.33 102.84 916,630 +1.03(+1.01%)
Aug 06, 2019 102.24 103.25 101.23 101.81 1,119,698 -0.12(-0.12%)
Aug 05, 2019 103.37 103.37 100.62 101.93 1,159,829 -2.25(-2.16%)
Aug 02, 2019 104.41 105.06 103.72 104.18 632,114 -0.15(-0.15%)
Aug 01, 2019 105.97 106.44 103.22 104.34 1,296,284 -2.09(-1.96%)
Jul 31, 2019 107.67 109.37 105.84 106.42 1,104,276 -0.05(-0.05%)
Jul 30, 2019 106.46 107.49 105.70 106.47 683,320 +0.58(+0.54%)
Jul 29, 2019 105.39 106.48 105.05 105.90 824,832 +0.79(+0.75%)
Jul 26, 2019 104.73 105.30 104.30 105.10 575,398 +0.56(+0.54%)
Jul 25, 2019 104.22 104.74 103.78 104.54 563,707 +0.23(+0.22%)
Jul 24, 2019 103.70 104.53 103.47 104.31 607,219 +0.21(+0.20%)
Jul 23, 2019 103.30 104.24 102.78 104.10 639,627 +1.32(+1.28%)
Jul 22, 2019 102.30 102.96 101.74 102.78 945,107 +0.26(+0.26%)
Jul 19, 2019 104.65 104.88 102.44 102.52 706,443 -1.85(-1.77%)
Jul 18, 2019 104.27 104.69 103.42 104.37 709,314 +0.19(+0.18%)
Jul 17, 2019 105.42 105.64 103.52 104.18 526,064 -1.02(-0.97%)
Jul 16, 2019 105.30 105.62 104.94 105.20 541,800 -0.54(-0.51%)
Jul 15, 2019 106.35 106.35 105.53 105.74 441,009 -0.16(-0.15%)
Jul 12, 2019 106.11 106.39 105.60 105.91 364,277 -0.15(-0.14%)
Jul 11, 2019 107.06 107.91 105.66 106.06 886,116 -1.10(-1.03%)
Jul 10, 2019 105.72 107.41 105.72 107.16 834,935 +1.46(+1.38%)
Jul 09, 2019 105.76 106.25 105.23 105.70 1,106,026 -0.24(-0.23%)
Jul 08, 2019 105.43 106.25 105.05 105.94 719,007 +0.38(+0.36%)
Jul 05, 2019 105.74 106.12 103.73 105.56 496,946 -0.94(-0.88%)
Jul 03, 2019 105.34 106.65 104.86 106.50 431,986 +1.47(+1.39%)
Jul 02, 2019 103.57 105.17 103.28 105.03 711,412 +1.69(+1.63%)
Jul 01, 2019 103.87 103.87 101.87 103.34 822,052 +0.08(+0.08%)
Jun 28, 2019 102.66 104.34 102.66 103.26 1,227,376 +0.78(+0.76%)
Jun 27, 2019 102.89 103.69 102.13 102.49 1,126,505 +0.38(+0.38%)
Jun 26, 2019 104.04 104.69 100.83 102.10 1,574,331 -1.83(-1.76%)
Jun 25, 2019 106.44 106.73 103.87 103.93 736,028 -2.30(-2.17%)
Jun 24, 2019 108.38 108.38 105.91 106.23 968,844 -1.88(-1.74%)
Jun 21, 2019 110.05 110.05 107.82 108.12 2,485,998 -2.15(-1.95%)
Jun 20, 2019 109.85 110.64 109.50 110.26 1,235,095 +1.17(+1.07%)
Jun 19, 2019 108.10 109.54 107.55 109.09 684,424 +0.75(+0.70%)
Jun 18, 2019 109.26 110.36 107.74 108.34 589,757 -0.36(-0.33%)
Jun 17, 2019 108.26 108.89 108.14 108.70 736,843 +1.27(+1.18%)
Jun 14, 2019 107.35 107.95 107.01 107.43 608,882 +0.00(+0.00%)
Jun 13, 2019 107.21 107.46 106.16 107.43 632,465 +0.75(+0.70%)
Jun 12, 2019 105.88 107.05 105.22 106.68 572,916 +0.45(+0.43%)
Jun 11, 2019 107.45 107.45 105.45 106.23 805,577 -0.75(-0.70%)
Jun 10, 2019 108.51 108.51 106.73 106.97 652,384 -1.22(-1.12%)
Jun 07, 2019 108.36 109.06 108.19 108.19 654,441 +0.21(+0.20%)
Jun 06, 2019 107.52 108.00 106.74 107.97 652,934 +0.56(+0.53%)
Jun 05, 2019 105.45 107.47 105.45 107.41 716,151 +2.44(+2.32%)
Jun 04, 2019 104.88 105.27 103.76 104.97 843,302 +0.22(+0.21%)
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.