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 (%)
Jun 30, 2003 26.20 26.23 25.78 26.23 607,194 +0.04(+0.16%)
Jun 27, 2003 26.13 26.31 26.05 26.19 474,266 +0.15(+0.57%)
Jun 26, 2003 25.75 26.11 25.69 26.04 620,888 -0.07(-0.28%)
Jun 25, 2003 25.90 26.23 25.90 26.11 598,343 +0.12(+0.46%)
Jun 24, 2003 25.81 26.02 25.63 25.99 818,944 +0.14(+0.53%)
Jun 23, 2003 25.99 26.06 25.77 25.85 540,229 -0.05(-0.19%)
Jun 20, 2003 26.11 26.29 25.90 25.90 643,599 -0.16(-0.62%)
Jun 19, 2003 26.26 26.43 25.99 26.06 453,892 -0.11(-0.41%)
Jun 18, 2003 26.38 26.41 25.88 26.17 764,002 -0.30(-1.13%)
Jun 17, 2003 26.61 26.62 26.37 26.47 537,390 -0.13(-0.47%)
Jun 16, 2003 26.35 26.74 26.35 26.59 630,406 +0.25(+0.93%)
Jun 13, 2003 26.38 26.50 25.98 26.35 450,553 +0.09(+0.34%)
Jun 12, 2003 26.80 26.85 26.26 26.26 633,078 -0.40(-1.48%)
Jun 11, 2003 26.32 26.80 26.23 26.65 388,764 +0.36(+1.37%)
Jun 10, 2003 25.93 26.31 25.93 26.29 456,731 +0.40(+1.55%)
Jun 09, 2003 25.90 25.95 25.72 25.89 399,118 -0.01(-0.05%)
Jun 06, 2003 25.60 26.11 25.60 25.90 922,481 +0.34(+1.34%)
Jun 05, 2003 25.58 25.63 25.44 25.56 413,480 +0.00(+0.00%)
Jun 04, 2003 25.54 25.66 25.54 25.56 538,392 +0.02(+0.09%)
Jun 03, 2003 25.42 25.54 25.23 25.54 544,070 +0.12(+0.47%)
Jun 02, 2003 25.15 25.58 25.13 25.42 561,771 +0.32(+1.26%)
May 30, 2003 24.54 25.11 24.22 25.10 2,764,772 +0.58(+2.37%)
May 29, 2003 25.03 25.08 23.95 24.52 1,042,383 -0.51(-2.03%)
May 28, 2003 25.21 25.49 24.97 25.03 676,497 -0.23(-0.90%)
May 27, 2003 25.72 25.73 25.24 25.26 895,762 -0.46(-1.79%)
May 23, 2003 25.51 25.77 25.32 25.72 640,760 +0.21(+0.82%)
May 22, 2003 25.47 25.52 25.21 25.51 893,257 +0.03(+0.12%)
May 21, 2003 25.06 25.49 24.86 25.48 748,138 +0.42(+1.67%)
May 20, 2003 24.75 25.07 24.72 25.06 297,919 +0.32(+1.28%)
May 19, 2003 24.84 24.90 24.71 24.74 559,099 -0.17(-0.67%)
May 16, 2003 24.55 24.91 24.34 24.91 611,035 +0.32(+1.29%)
May 15, 2003 24.64 24.65 24.47 24.59 410,808 +0.01(+0.05%)
May 14, 2003 24.49 24.60 24.40 24.58 425,002 +0.08(+0.34%)
May 13, 2003 24.48 24.58 24.43 24.50 437,026 +0.04(+0.15%)
May 12, 2003 24.23 24.50 24.17 24.46 661,300 +0.23(+0.94%)
May 09, 2003 24.28 24.40 24.11 24.23 444,541 +0.07(+0.30%)
May 08, 2003 24.05 24.19 23.96 24.16 347,516 +0.11(+0.45%)
May 07, 2003 24.34 24.34 24.05 24.05 341,672 -0.23(-0.94%)
May 06, 2003 24.09 24.40 24.08 24.28 533,382 +0.24(+1.00%)
May 05, 2003 23.89 24.04 23.83 24.04 454,393 +0.19(+0.78%)
May 02, 2003 23.67 23.89 23.62 23.86 402,291 +0.23(+0.99%)
May 01, 2003 23.47 23.70 23.24 23.62 644,100 +0.15(+0.64%)
Apr 30, 2003 23.65 23.68 23.37 23.47 523,863 -0.17(-0.73%)
Apr 29, 2003 23.56 23.86 23.56 23.65 900,939 +0.05(+0.23%)
Apr 28, 2003 23.80 23.80 23.35 23.59 587,322 -0.21(-0.88%)
Apr 25, 2003 24.07 24.07 23.68 23.80 407,802 -0.24(-1.00%)
Apr 24, 2003 24.25 24.30 24.01 24.04 740,456 -0.19(-0.77%)
Apr 23, 2003 24.13 24.40 24.10 24.23 481,113 +0.10(+0.42%)
Apr 22, 2003 24.40 24.40 24.04 24.13 825,958 -0.11(-0.44%)
Apr 21, 2003 23.89 24.23 23.83 24.23 778,531 +0.31(+1.30%)
Apr 17, 2003 23.65 23.92 23.45 23.92 641,762 +0.27(+1.14%)
Apr 16, 2003 23.65 23.68 23.32 23.65 747,804 -0.06(-0.25%)
Apr 15, 2003 23.65 23.80 23.59 23.71 416,986 +0.03(+0.13%)
Apr 14, 2003 23.41 23.68 23.36 23.68 303,931 +0.39(+1.67%)
Apr 11, 2003 23.34 23.38 23.19 23.29 361,544 -0.01(-0.03%)
Apr 10, 2003 23.34 23.37 23.30 23.30 476,437 -0.02(-0.10%)
Apr 09, 2003 23.34 23.38 23.26 23.32 470,759 +0.03(+0.13%)
Apr 08, 2003 23.34 23.35 23.18 23.29 408,470 +0.00(+0.00%)
Apr 07, 2003 23.35 23.38 23.25 23.29 587,823 +0.15(+0.65%)
Apr 04, 2003 23.29 23.35 23.11 23.14 362,880 -0.12(-0.51%)
Apr 03, 2003 23.38 23.38 23.21 23.26 279,382 -0.09(-0.38%)
Apr 02, 2003 23.31 23.44 23.26 23.35 746,468 +0.19(+0.83%)
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.