Boston Properties (NY: BXP )

106.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 103.55 106.77 103.20 106.01 1,243,531 +2.20(+2.12%)
May 12, 2021 107.61 108.02 103.54 103.81 1,399,055 -3.78(-3.51%)
May 11, 2021 106.90 108.31 106.18 107.59 706,169 -0.62(-0.57%)
May 10, 2021 109.12 110.54 108.13 108.21 1,065,449 +0.05(+0.05%)
May 07, 2021 107.00 108.62 106.73 108.16 905,499 +0.65(+0.60%)
May 06, 2021 106.68 107.94 106.05 107.51 771,416 +1.32(+1.24%)
May 05, 2021 106.99 108.40 105.36 106.19 1,150,786 -2.23(-2.06%)
May 04, 2021 108.33 109.43 107.22 108.42 794,827 +0.34(+0.31%)
May 03, 2021 109.63 110.00 107.71 108.08 909,058 -1.27(-1.16%)
Apr 30, 2021 109.13 109.56 108.33 109.35 1,369,000 -0.07(-0.06%)
Apr 29, 2021 108.09 110.22 108.09 109.42 796,121 +1.88(+1.75%)
Apr 28, 2021 108.38 108.38 106.96 107.54 1,394,801 -0.56(-0.52%)
Apr 27, 2021 107.62 108.78 106.64 108.10 904,445 +0.77(+0.72%)
Apr 26, 2021 106.32 107.90 106.32 107.33 1,124,012 +1.28(+1.21%)
Apr 23, 2021 105.96 106.59 105.60 106.05 798,700 +0.05(+0.05%)
Apr 22, 2021 107.50 107.91 105.31 106.00 1,595,249 -1.40(-1.30%)
Apr 21, 2021 106.17 107.50 105.51 107.40 1,622,359 +1.27(+1.20%)
Apr 20, 2021 104.95 106.19 104.80 106.13 1,052,139 -0.02(-0.02%)
Apr 19, 2021 105.79 106.47 104.39 106.15 983,830 +0.71(+0.67%)
Apr 16, 2021 105.99 106.03 104.49 105.44 1,193,500 -0.04(-0.04%)
Apr 15, 2021 106.07 106.51 104.87 105.48 817,155 -0.23(-0.22%)
Apr 14, 2021 105.80 106.71 105.15 105.71 833,327 +0.11(+0.10%)
Apr 13, 2021 105.20 105.83 104.18 105.60 1,185,365 +0.41(+0.39%)
Apr 12, 2021 105.11 105.43 103.80 105.19 947,515 +0.45(+0.43%)
Apr 09, 2021 104.29 105.12 103.69 104.74 963,300 +0.87(+0.84%)
Apr 08, 2021 104.29 104.62 103.26 103.87 768,166 -0.83(-0.79%)
Apr 07, 2021 104.51 105.42 103.59 104.70 856,372 +0.44(+0.42%)
Apr 06, 2021 103.47 104.56 103.24 104.26 1,450,923 +0.24(+0.23%)
Apr 05, 2021 104.77 105.13 102.24 104.02 1,199,835 -0.24(-0.23%)
Apr 01, 2021 101.59 104.40 101.59 104.26 776,700 +3.00(+2.96%)
Mar 31, 2021 102.39 102.83 100.53 101.26 1,268,865 -1.75(-1.70%)
Mar 30, 2021 102.45 103.63 101.85 103.01 1,122,901 -0.07(-0.07%)
Mar 29, 2021 106.46 106.74 102.94 103.08 1,462,997 -3.99(-3.73%)
Mar 26, 2021 105.20 107.19 104.70 107.07 764,300 +2.40(+2.29%)
Mar 25, 2021 102.25 104.95 100.71 104.67 727,702 +1.92(+1.87%)
Mar 24, 2021 102.72 104.60 102.72 102.75 1,076,849 +0.50(+0.49%)
Mar 23, 2021 102.27 103.44 101.47 102.25 1,016,882 -0.19(-0.19%)
Mar 22, 2021 104.01 104.85 102.32 102.44 1,371,930 -1.95(-1.87%)
Mar 19, 2021 105.27 106.32 104.17 104.39 1,356,800 -1.30(-1.23%)
Mar 18, 2021 106.33 107.50 105.07 105.69 973,242 -0.42(-0.40%)
Mar 17, 2021 105.73 106.55 104.62 106.11 708,439 +0.09(+0.08%)
Mar 16, 2021 106.97 107.26 104.80 106.02 726,070 -1.02(-0.95%)
Mar 15, 2021 107.44 108.53 105.78 107.04 856,002 -1.55(-1.43%)
Mar 12, 2021 108.33 110.36 107.17 108.59 1,268,300 +1.30(+1.21%)
Mar 11, 2021 106.51 108.65 105.66 107.29 1,397,791 +0.78(+0.73%)
Mar 10, 2021 105.03 107.60 104.79 106.51 830,901 +0.74(+0.70%)
Mar 09, 2021 107.80 108.64 105.73 105.77 1,441,794 -2.03(-1.88%)
Mar 08, 2021 102.89 108.35 102.10 107.80 1,224,865 +5.54(+5.42%)
Mar 05, 2021 101.83 102.88 99.47 102.26 834,200 +1.34(+1.33%)
Mar 04, 2021 104.75 105.75 99.48 100.92 1,617,967 -3.62(-3.46%)
Mar 03, 2021 101.73 105.88 101.61 104.54 1,410,972 +3.15(+3.11%)
Mar 02, 2021 100.69 101.70 99.29 101.39 1,256,697 +0.10(+0.10%)
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.