Skip to main content

Boston Properties (NY: BXP )

48.05 -0.62 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 48.67 49.05 47.59 48.05 1,492,152 -0.62(-1.27%)
May 31, 2023 48.74 49.24 48.20 48.67 2,859,032 -0.31(-0.63%)
May 30, 2023 48.04 49.07 47.70 48.98 1,617,453 +1.24(+2.60%)
May 26, 2023 47.71 47.88 46.80 47.74 1,334,569 +0.14(+0.29%)
May 25, 2023 48.00 48.13 47.07 47.60 1,115,260 -0.75(-1.55%)
May 24, 2023 50.48 50.61 48.33 48.35 1,546,665 -2.51(-4.94%)
May 23, 2023 50.22 52.20 50.18 50.86 2,184,378 +0.80(+1.60%)
May 22, 2023 49.35 50.33 48.73 50.06 1,377,730 +0.98(+2.00%)
May 19, 2023 49.76 50.69 49.06 49.08 1,426,096 -0.27(-0.55%)
May 18, 2023 48.69 49.41 48.15 49.35 1,386,871 +0.19(+0.39%)
May 17, 2023 47.43 49.38 47.00 49.16 1,503,442 +2.10(+4.46%)
May 16, 2023 48.91 49.10 47.01 47.06 1,509,808 -2.05(-4.17%)
May 15, 2023 48.95 49.38 48.08 49.11 1,349,390 +0.69(+1.43%)
May 12, 2023 49.63 49.88 47.96 48.42 1,688,112 -1.01(-2.04%)
May 11, 2023 49.81 50.32 49.22 49.43 1,586,918 -1.18(-2.33%)
May 10, 2023 51.73 51.88 49.93 50.61 1,385,157 -0.38(-0.75%)
May 09, 2023 50.11 51.35 49.56 50.99 1,526,241 +0.07(+0.14%)
May 08, 2023 52.02 52.08 50.80 50.92 1,004,844 -1.01(-1.94%)
May 05, 2023 51.50 52.17 50.79 51.93 1,191,925 +1.27(+2.51%)
May 04, 2023 49.74 50.94 49.16 50.66 1,659,711 +0.39(+0.78%)
May 03, 2023 51.46 51.92 50.03 50.27 1,866,787 -0.94(-1.84%)
May 02, 2023 52.15 52.60 49.92 51.21 1,574,408 -1.60(-3.03%)
May 01, 2023 53.21 53.91 52.50 52.81 1,648,394 -0.55(-1.03%)
Apr 28, 2023 52.64 54.47 52.50 53.36 1,485,759 +0.54(+1.02%)
Apr 27, 2023 50.85 53.07 50.33 52.82 1,997,837 +1.64(+3.20%)
Apr 26, 2023 52.02 53.00 50.34 51.18 2,777,229 +0.88(+1.75%)
Apr 25, 2023 51.50 51.74 49.73 50.30 2,399,175 -1.73(-3.33%)
Apr 24, 2023 52.14 52.50 51.17 52.03 1,257,219 -0.09(-0.17%)
Apr 21, 2023 52.48 52.61 51.46 52.12 1,474,460 -0.16(-0.31%)
Apr 20, 2023 52.97 53.65 51.84 52.28 1,945,935 -1.62(-3.01%)
Apr 19, 2023 52.12 54.23 51.80 53.90 1,231,660 +1.25(+2.37%)
Apr 18, 2023 53.02 53.05 51.65 52.65 1,345,051 -0.42(-0.79%)
Apr 17, 2023 51.17 53.33 50.92 53.07 1,700,778 +2.11(+4.14%)
Apr 14, 2023 52.35 52.99 50.69 50.96 1,337,654 -0.72(-1.39%)
Apr 13, 2023 51.59 52.13 51.10 51.68 1,450,656 +0.10(+0.19%)
Apr 12, 2023 54.69 54.84 51.42 51.58 1,649,093 -2.43(-4.50%)
Apr 11, 2023 53.24 54.71 52.95 54.01 1,954,052 +1.22(+2.31%)
Apr 10, 2023 52.75 53.65 51.41 52.79 1,885,263 -0.31(-0.58%)
Apr 06, 2023 52.99 53.33 52.33 53.10 1,351,943 +0.57(+1.09%)
Apr 05, 2023 52.36 52.88 51.75 52.53 2,041,341 -0.30(-0.57%)
Apr 04, 2023 54.13 54.24 52.26 52.83 1,919,516 -0.80(-1.49%)
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.