Boston Properties (NY: BXP )

67.85 -2.86 (-4.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 69.78 70.24 67.25 67.85 2,874,334 -2.86(-4.04%)
Dec 02, 2022 70.77 71.05 70.09 70.71 1,626,264 -0.94(-1.31%)
Dec 01, 2022 72.55 73.58 71.48 71.65 1,917,938 -0.43(-0.60%)
Nov 30, 2022 70.32 72.08 69.31 72.08 4,584,276 +1.39(+1.97%)
Nov 29, 2022 69.94 71.65 69.60 70.69 1,563,720 +1.10(+1.58%)
Nov 28, 2022 70.92 71.48 69.40 69.59 2,402,811 -2.06(-2.88%)
Nov 25, 2022 70.13 72.03 69.86 71.65 933,796 +1.51(+2.15%)
Nov 23, 2022 70.00 70.56 69.44 70.14 1,293,468 -0.38(-0.54%)
Nov 22, 2022 71.14 71.43 70.06 70.52 1,718,172 -0.12(-0.17%)
Nov 21, 2022 70.48 71.17 69.87 70.64 1,454,960 -0.25(-0.35%)
Nov 18, 2022 71.71 71.86 69.71 70.89 1,768,985 +0.27(+0.38%)
Nov 17, 2022 69.95 70.67 69.45 70.62 1,789,572 -0.55(-0.77%)
Nov 16, 2022 74.03 74.03 71.10 71.17 1,281,555 -3.22(-4.33%)
Nov 15, 2022 75.42 75.60 73.60 74.39 1,123,072 -0.03(-0.04%)
Nov 14, 2022 75.58 76.31 74.42 74.42 1,474,585 -1.66(-2.18%)
Nov 11, 2022 76.14 76.90 75.27 76.08 1,430,842 +0.60(+0.79%)
Nov 10, 2022 73.44 75.50 73.44 75.48 2,683,389 +4.73(+6.69%)
Nov 09, 2022 70.65 71.49 70.31 70.75 1,117,365 -0.78(-1.09%)
Nov 08, 2022 72.51 72.56 70.98 71.53 1,166,631 -0.46(-0.64%)
Nov 07, 2022 72.22 72.87 71.11 71.99 1,512,133 +0.35(+0.49%)
Nov 04, 2022 71.19 72.49 70.64 71.64 1,907,099 +1.08(+1.53%)
Nov 03, 2022 71.00 71.09 69.22 70.56 1,083,063 -0.68(-0.95%)
Nov 02, 2022 71.68 71.24 1,137,192 -0.96(-1.33%)
Nov 01, 2022 73.50 73.50 71.86 72.20 1,006,910 -0.50(-0.69%)
Oct 31, 2022 72.38 73.08 71.37 72.70 2,002,153 -0.10(-0.14%)
Oct 28, 2022 70.71 72.83 70.56 72.80 2,161,229 +1.88(+2.65%)
Oct 27, 2022 73.93 74.05 70.52 70.92 1,885,510 -1.97(-2.70%)
Oct 26, 2022 73.75 74.29 71.65 72.89 2,832,423 -2.44(-3.24%)
Oct 25, 2022 72.93 75.33 72.93 75.33 3,850,715 +2.51(+3.45%)
Oct 24, 2022 72.97 73.57 72.09 72.82 1,608,245 +0.32(+0.44%)
Oct 21, 2022 72.64 72.64 71.15 72.50 1,454,956 +0.20(+0.28%)
Oct 20, 2022 72.15 73.37 71.64 72.30 1,447,765 +0.48(+0.67%)
Oct 19, 2022 72.55 73.33 71.15 71.82 1,109,836 -2.58(-3.47%)
Oct 18, 2022 76.01 76.17 73.73 74.40 1,059,113 -0.40(-0.53%)
Oct 17, 2022 74.87 75.56 74.25 74.80 1,469,002 +1.62(+2.21%)
Oct 14, 2022 74.48 74.78 72.95 73.18 1,055,509 -0.29(-0.39%)
Oct 13, 2022 69.91 73.89 68.80 73.47 1,542,470 +2.30(+3.23%)
Oct 12, 2022 70.99 71.53 70.22 71.17 954,703 -0.04(-0.06%)
Oct 11, 2022 69.99 71.83 69.13 71.21 1,042,699 +1.02(+1.45%)
Oct 10, 2022 71.12 71.63 70.13 70.19 1,073,680 -1.12(-1.57%)
Oct 07, 2022 72.34 73.18 71.11 71.31 1,344,568 -2.11(-2.87%)
Oct 06, 2022 74.27 74.48 72.37 73.42 1,459,928 -1.08(-1.45%)
Oct 05, 2022 75.55 76.01 72.53 74.50 1,639,782 -2.46(-3.20%)
Oct 04, 2022 76.68 78.30 76.42 76.96 1,519,816 +1.22(+1.61%)
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.