Skip to main content

Boston Properties (NY: BXP )

81.29 +0.88 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 63.86 64.47 63.10 63.83 1,975,909 +0.16(+0.25%)
May 30, 2012 64.51 64.86 63.64 63.67 1,443,877 -1.65(-2.53%)
May 29, 2012 64.55 65.48 64.55 65.32 1,160,016 +0.92(+1.43%)
May 25, 2012 64.42 64.78 64.20 64.40 1,382,874 -0.12(-0.19%)
May 24, 2012 64.10 64.80 63.84 64.52 1,146,810 +0.28(+0.43%)
May 23, 2012 63.71 64.39 63.31 64.24 1,398,429 +0.20(+0.31%)
May 22, 2012 64.23 64.31 63.70 64.05 1,029,689 -0.14(-0.21%)
May 21, 2012 62.91 64.30 62.74 64.18 1,451,803 +1.63(+2.61%)
May 18, 2012 63.57 63.86 62.30 62.55 1,738,147 -0.52(-0.83%)
May 17, 2012 64.94 65.20 63.04 63.07 2,327,558 -1.97(-3.03%)
May 16, 2012 66.45 66.55 64.99 65.04 1,649,603 -1.00(-1.51%)
May 15, 2012 66.59 66.77 65.96 66.04 1,395,407 -0.63(-0.95%)
May 14, 2012 66.71 67.27 66.51 66.68 1,825,037 -0.49(-0.73%)
May 11, 2012 66.92 67.29 66.58 67.17 1,634,704 +0.07(+0.10%)
May 10, 2012 67.57 67.57 66.42 67.10 1,317,813 +0.24(+0.35%)
May 09, 2012 66.64 67.48 66.35 66.86 1,429,135 -0.32(-0.48%)
May 08, 2012 67.01 67.35 66.71 67.18 1,759,714 -0.06(-0.08%)
May 07, 2012 66.61 67.51 66.56 67.24 1,421,238 +0.30(+0.44%)
May 04, 2012 66.82 67.12 66.59 66.94 2,228,993 +0.03(+0.05%)
May 03, 2012 67.97 68.04 66.88 66.91 2,405,130 -0.94(-1.38%)
May 02, 2012 66.17 68.05 66.17 67.85 1,647,449 -0.21(-0.31%)
May 01, 2012 67.19 68.32 66.86 68.06 1,410,993 +0.93(+1.39%)
Apr 30, 2012 66.82 67.16 66.44 67.13 1,710,379 +0.28(+0.42%)
Apr 27, 2012 66.69 67.08 66.01 66.85 1,315,374 +0.21(+0.32%)
Apr 26, 2012 66.03 66.76 65.85 66.64 1,261,485 +0.42(+0.64%)
Apr 25, 2012 66.32 66.32 65.67 66.22 1,728,433 +0.38(+0.58%)
Apr 24, 2012 64.91 65.85 64.80 65.83 2,157,950 +1.05(+1.63%)
Apr 23, 2012 64.45 64.81 64.16 64.78 1,994,874 -0.35(-0.53%)
Apr 20, 2012 64.25 65.22 64.18 65.12 1,729,754 +1.04(+1.63%)
Apr 19, 2012 64.03 64.23 63.56 64.08 1,206,734 +0.16(+0.25%)
Apr 18, 2012 63.75 64.18 63.55 63.92 1,230,289 -0.35(-0.54%)
Apr 17, 2012 63.38 64.36 62.94 64.27 1,784,716 +1.08(+1.71%)
Apr 16, 2012 62.61 63.58 62.55 63.19 1,437,715 +0.99(+1.60%)
Apr 13, 2012 62.96 63.10 62.13 62.20 1,712,570 -1.06(-1.68%)
Apr 12, 2012 62.18 63.26 61.71 63.26 1,340,211 +0.97(+1.55%)
Apr 11, 2012 62.02 62.30 61.62 62.29 1,397,062 +0.88(+1.43%)
Apr 10, 2012 62.85 63.01 61.34 61.41 1,860,090 -1.46(-2.33%)
Apr 09, 2012 62.65 63.15 62.50 62.87 1,301,303 -0.85(-1.33%)
Apr 05, 2012 63.90 64.18 63.34 63.72 1,201,096 -0.53(-0.82%)
Apr 04, 2012 64.64 64.71 64.03 64.25 990,489 -0.77(-1.18%)
Apr 03, 2012 64.94 65.19 64.72 65.02 1,180,558 -0.22(-0.34%)
Apr 02, 2012 65.11 65.48 64.90 65.24 1,800,564 +0.14(+0.21%)
Mar 30, 2012 64.87 65.30 64.69 65.11 1,949,889 +0.70(+1.09%)
Mar 29, 2012 64.30 64.58 63.76 64.41 1,497,629 -0.29(-0.45%)
Mar 28, 2012 64.35 64.70 63.86 64.70 1,486,425 +0.46(+0.71%)
Mar 27, 2012 64.56 64.73 64.20 64.24 1,368,913 -0.21(-0.33%)
Mar 26, 2012 64.89 64.92 64.15 64.45 1,380,831 +0.29(+0.45%)
Mar 23, 2012 63.82 64.51 63.34 64.16 1,331,803 +0.39(+0.61%)
Mar 22, 2012 64.10 64.10 63.18 63.77 1,274,380 -0.60(-0.93%)
Mar 21, 2012 64.80 64.97 64.32 64.37 1,332,800 -0.45(-0.69%)
Mar 20, 2012 64.33 65.29 64.21 64.82 1,548,481 -0.06(-0.09%)
Mar 19, 2012 65.14 65.39 64.59 64.87 2,135,436 -0.47(-0.73%)
Mar 16, 2012 64.62 65.61 64.58 65.35 2,746,786 +0.74(+1.15%)
Mar 15, 2012 64.97 65.04 64.36 64.61 1,504,900 -0.21(-0.32%)
Mar 14, 2012 65.13 65.56 64.69 64.82 1,391,440 -0.39(-0.60%)
Mar 13, 2012 64.23 65.36 64.17 65.21 1,900,455 +1.20(+1.87%)
Mar 12, 2012 63.25 64.67 63.15 64.01 1,934,466 +0.90(+1.43%)
Mar 09, 2012 62.84 63.37 62.71 63.11 1,073,798 +0.25(+0.39%)
Mar 08, 2012 63.78 63.78 62.68 62.86 1,868,910 -0.71(-1.12%)
Mar 07, 2012 63.36 63.62 62.46 63.57 1,624,609 +0.31(+0.50%)
Mar 06, 2012 63.00 63.77 62.76 63.26 1,825,882 -0.29(-0.46%)
Mar 05, 2012 63.15 63.64 62.67 63.55 853,039 +0.35(+0.55%)
Mar 02, 2012 63.15 63.51 63.01 63.20 832,423 -0.01(-0.01%)
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.