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 (%)
May 31, 2022 99.39 99.53 98.18 98.48 1,306,326 -1.33(-1.33%)
May 27, 2022 97.49 99.84 97.49 99.81 856,437 +2.67(+2.75%)
May 26, 2022 96.26 97.73 95.58 97.13 1,060,702 +1.63(+1.71%)
May 25, 2022 92.93 96.15 92.47 95.50 865,366 +1.98(+2.12%)
May 24, 2022 93.46 93.80 90.78 93.52 1,103,710 -0.43(-0.46%)
May 23, 2022 94.70 94.88 92.96 93.95 1,190,394 +0.74(+0.80%)
May 20, 2022 93.98 93.98 91.97 93.21 1,247,228 +0.13(+0.14%)
May 19, 2022 96.32 97.66 93.04 93.08 1,648,295 -4.18(-4.30%)
May 18, 2022 101.28 101.28 96.94 97.26 900,770 -4.41(-4.34%)
May 17, 2022 100.39 101.68 99.95 101.67 1,131,244 +2.08(+2.09%)
May 16, 2022 100.04 100.61 98.55 99.59 805,881 -0.25(-0.25%)
May 13, 2022 99.43 100.22 98.01 99.84 1,130,293 +1.43(+1.45%)
May 12, 2022 96.62 98.61 96.09 98.41 871,823 +1.72(+1.78%)
May 11, 2022 97.69 100.02 96.46 96.69 889,515 -0.98(-1.01%)
May 10, 2022 101.69 102.60 96.77 97.67 1,068,172 -3.31(-3.28%)
May 09, 2022 104.52 104.76 100.62 100.99 1,257,725 -4.53(-4.29%)
May 06, 2022 105.63 106.49 104.38 105.51 1,080,893 -0.49(-0.46%)
May 05, 2022 108.62 108.85 105.13 106.00 910,479 -2.89(-2.65%)
May 04, 2022 107.08 109.33 105.66 108.89 1,193,940 +1.37(+1.28%)
May 03, 2022 107.58 108.87 103.69 107.52 1,327,348 +3.67(+3.53%)
May 02, 2022 104.51 105.51 101.48 103.85 1,437,908 -0.32(-0.31%)
Apr 29, 2022 108.33 108.75 103.86 104.17 1,412,647 -5.25(-4.80%)
Apr 28, 2022 108.72 109.83 107.64 109.42 791,595 +1.14(+1.05%)
Apr 27, 2022 110.22 110.22 108.09 108.28 756,584 -1.68(-1.53%)
Apr 26, 2022 110.75 111.84 109.90 109.96 591,479 -1.49(-1.34%)
Apr 25, 2022 110.91 111.74 108.69 111.45 619,062 +0.11(+0.10%)
Apr 22, 2022 113.65 113.65 111.22 111.33 710,100 -1.27(-1.13%)
Apr 21, 2022 114.20 114.25 112.37 112.61 528,584 -0.50(-0.44%)
Apr 20, 2022 111.90 113.69 111.90 113.11 561,779 +1.31(+1.17%)
Apr 19, 2022 110.22 112.22 109.73 111.79 543,929 +2.16(+1.97%)
Apr 18, 2022 110.62 111.25 109.00 109.63 635,013 -0.73(-0.66%)
Apr 14, 2022 111.01 111.95 110.30 110.36 364,803 -0.22(-0.20%)
Apr 13, 2022 109.74 110.71 109.02 110.58 586,993 +1.24(+1.13%)
Apr 12, 2022 108.86 110.21 108.42 109.34 648,368 +0.29(+0.27%)
Apr 11, 2022 109.07 109.93 108.03 109.05 686,648 +0.36(+0.33%)
Apr 08, 2022 108.62 109.24 107.30 108.69 632,440 +0.29(+0.27%)
Apr 07, 2022 110.47 110.47 106.76 108.39 1,036,135 -2.40(-2.17%)
Apr 06, 2022 111.20 111.51 109.78 110.79 1,107,454 -0.64(-0.57%)
Apr 05, 2022 113.42 114.99 111.14 111.43 743,934 -2.23(-1.96%)
Apr 04, 2022 115.56 115.58 112.55 113.66 439,404 -1.70(-1.47%)
Apr 01, 2022 115.01 115.39 113.27 115.36 597,120 +1.28(+1.12%)
Mar 31, 2022 116.00 116.84 114.03 114.09 934,740 -1.83(-1.57%)
Mar 30, 2022 116.21 117.30 115.11 115.91 684,290 -0.59(-0.51%)
Mar 29, 2022 114.30 117.03 114.08 116.51 884,302 +2.43(+2.13%)
Mar 28, 2022 113.89 114.21 112.92 114.08 634,780 -0.03(-0.02%)
Mar 25, 2022 111.25 114.20 111.25 114.11 871,178 +3.22(+2.90%)
Mar 24, 2022 108.37 110.97 108.29 110.89 819,670 +2.50(+2.30%)
Mar 23, 2022 110.50 110.61 108.11 108.39 660,795 -1.88(-1.71%)
Mar 22, 2022 111.25 111.79 110.04 110.27 761,601 -0.08(-0.07%)
Mar 21, 2022 109.99 111.10 109.33 110.35 520,733 +0.84(+0.77%)
Mar 18, 2022 109.32 109.63 107.78 109.51 1,394,473 -0.17(-0.15%)
Mar 17, 2022 108.38 109.68 108.03 109.67 609,838 +0.84(+0.78%)
Mar 16, 2022 109.13 109.90 106.75 108.83 864,383 +0.98(+0.91%)
Mar 15, 2022 108.56 109.23 106.76 107.85 766,539 -0.12(-0.11%)
Mar 14, 2022 109.61 110.50 107.48 107.97 997,230 -0.56(-0.52%)
Mar 11, 2022 110.57 111.15 108.45 108.53 830,801 -1.34(-1.22%)
Mar 10, 2022 107.84 110.07 106.78 109.88 562,837 +0.83(+0.77%)
Mar 09, 2022 109.14 110.08 108.61 109.04 1,099,821 +1.73(+1.61%)
Mar 08, 2022 107.16 109.05 105.89 107.31 1,048,164 +0.83(+0.78%)
Mar 07, 2022 107.97 108.87 106.04 106.48 702,120 -1.80(-1.67%)
Mar 04, 2022 106.00 108.34 105.65 108.29 728,637 +0.57(+0.53%)
Mar 03, 2022 107.69 108.28 106.21 107.71 714,036 -0.34(-0.32%)
Mar 02, 2022 107.07 108.40 106.90 108.06 754,591 +1.81(+1.70%)
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.