Skip to main content

Boston Properties (NY: BXP )

65.31 +2.16 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 70.86 71.12 70.41 71.04 1,257,871 +0.46(+0.66%)
Aug 30, 2012 70.51 70.70 70.29 70.58 864,753 -0.29(-0.40%)
Aug 29, 2012 71.16 71.16 70.51 70.86 849,780 +0.27(+0.38%)
Aug 27, 2012 70.93 71.13 70.36 70.60 650,729 -0.26(-0.37%)
Aug 24, 2012 70.55 71.09 70.43 70.86 786,059 +0.16(+0.23%)
Aug 23, 2012 70.69 70.91 70.44 70.69 1,094,288 -0.03(-0.04%)
Aug 22, 2012 70.50 70.86 69.81 70.72 1,030,105 +0.17(+0.24%)
Aug 21, 2012 70.54 70.71 70.19 70.55 1,036,590 +0.01(+0.01%)
Aug 20, 2012 70.65 70.81 70.05 70.54 1,000,079 -0.27(-0.38%)
Aug 17, 2012 71.05 71.09 70.57 70.81 710,201 -0.15(-0.21%)
Aug 16, 2012 70.38 71.06 70.15 70.95 782,555 +0.41(+0.58%)
Aug 15, 2012 70.05 70.67 69.90 70.54 443,550 +0.49(+0.71%)
Aug 14, 2012 70.43 70.64 69.87 70.05 795,220 -0.28(-0.40%)
Aug 13, 2012 69.87 70.61 69.87 70.33 664,004 +0.19(+0.27%)
Aug 10, 2012 69.85 70.27 69.59 70.14 939,044 +0.11(+0.16%)
Aug 09, 2012 70.12 70.89 69.73 70.02 2,018,794 -0.17(-0.24%)
Aug 08, 2012 71.13 71.17 70.05 70.19 1,084,486 -1.10(-1.55%)
Aug 07, 2012 71.42 71.60 70.54 71.29 1,206,859 -0.41(-0.57%)
Aug 06, 2012 71.84 72.12 71.32 71.70 2,264,525 +0.11(+0.15%)
Aug 03, 2012 71.33 71.78 71.06 71.59 1,513,517 +0.75(+1.06%)
Aug 02, 2012 70.04 70.90 69.81 70.84 1,243,954 +0.39(+0.55%)
Aug 01, 2012 70.46 70.96 70.08 70.45 1,258,610 +0.19(+0.27%)
Jul 31, 2012 69.84 70.52 69.83 70.26 1,056,540 +0.30(+0.43%)
Jul 30, 2012 70.12 70.57 69.65 69.96 1,247,621 -0.23(-0.33%)
Jul 27, 2012 70.06 70.75 69.76 70.19 1,277,441 +0.43(+0.62%)
Jul 26, 2012 69.75 70.38 69.11 69.76 1,360,317 +0.88(+1.28%)
Jul 25, 2012 69.06 69.31 68.24 68.88 899,884 +0.11(+0.17%)
Jul 24, 2012 69.08 69.32 68.12 68.77 929,701 -0.34(-0.49%)
Jul 23, 2012 68.88 69.28 68.56 69.10 1,035,493 -0.54(-0.78%)
Jul 20, 2012 69.34 69.97 69.03 69.65 1,105,056 -0.27(-0.38%)
Jul 19, 2012 70.33 70.48 69.17 69.91 1,229,599 -0.42(-0.60%)
Jul 18, 2012 70.44 70.87 69.97 70.34 1,108,386 -0.59(-0.83%)
Jul 17, 2012 70.13 71.02 69.54 70.93 1,322,823 +0.92(+1.31%)
Jul 16, 2012 70.23 70.23 69.76 70.01 938,366 -0.06(-0.08%)
Jul 13, 2012 69.16 70.08 69.11 70.07 927,270 +1.07(+1.55%)
Jul 12, 2012 68.59 69.52 68.35 68.99 1,208,375 -0.03(-0.05%)
Jul 11, 2012 68.86 69.21 68.55 69.03 1,135,045 +0.32(+0.46%)
Jul 10, 2012 69.67 69.82 68.37 68.71 860,242 -0.75(-1.08%)
Jul 09, 2012 69.62 69.73 69.11 69.46 992,947 -0.35(-0.50%)
Jul 06, 2012 68.64 69.95 68.56 69.81 961,239 +0.51(+0.74%)
Jul 05, 2012 69.69 69.97 69.01 69.29 810,979 -0.56(-0.80%)
Jul 03, 2012 69.31 69.89 69.15 69.85 726,525 +0.43(+0.62%)
Jul 02, 2012 69.20 69.42 68.45 69.42 1,421,757 +0.76(+1.11%)
Jun 29, 2012 67.68 68.66 67.15 68.66 1,556,785 +2.22(+3.35%)
Jun 28, 2012 65.47 66.56 65.02 66.44 657,220 +0.64(+0.97%)
Jun 27, 2012 65.98 66.14 65.34 65.80 788,665 +0.19(+0.29%)
Jun 26, 2012 65.78 66.05 65.14 65.61 1,039,309 +0.01(+0.01%)
Jun 25, 2012 64.67 65.83 64.60 65.60 1,481,256 +0.49(+0.76%)
Jun 22, 2012 65.58 65.67 64.98 65.11 3,020,005 -0.21(-0.32%)
Jun 21, 2012 66.66 66.78 65.21 65.32 1,486,986 -1.20(-1.80%)
Jun 20, 2012 66.54 66.97 66.07 66.51 1,425,748 +0.14(+0.22%)
Jun 19, 2012 66.38 66.79 65.98 66.37 902,585 +0.23(+0.35%)
Jun 18, 2012 65.52 66.41 65.04 66.13 1,105,012 +0.57(+0.87%)
Jun 15, 2012 65.37 65.61 64.84 65.56 1,723,213 +0.52(+0.79%)
Jun 14, 2012 64.12 65.33 63.94 65.04 1,040,572 +1.08(+1.68%)
Jun 13, 2012 64.18 64.74 63.66 63.97 1,581,029 -0.35(-0.55%)
Jun 12, 2012 64.41 64.54 63.63 64.32 1,927,571 +0.11(+0.17%)
Jun 11, 2012 66.62 66.71 64.17 64.21 1,886,321 -2.09(-3.15%)
Jun 08, 2012 65.23 66.30 65.23 66.30 905,323 +0.85(+1.30%)
Jun 07, 2012 66.19 66.41 65.06 65.45 962,884 -0.18(-0.27%)
Jun 06, 2012 64.64 65.62 64.13 65.62 1,539,073 +1.60(+2.50%)
Jun 05, 2012 63.24 64.17 62.93 64.02 1,411,853 +0.83(+1.32%)
Jun 04, 2012 64.00 64.00 62.60 63.19 1,597,536 -0.66(-1.03%)
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.