Skip to main content

Boston Properties (NY: BXP )

65.23 +2.08 (+3.29%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 103.04 104.82 102.53 103.95 720,263 +0.02(+0.02%)
May 30, 2019 104.67 105.45 103.60 103.94 1,099,211 -0.59(-0.56%)
May 29, 2019 105.38 105.39 103.86 104.53 1,055,433 -0.95(-0.90%)
May 28, 2019 105.41 106.02 105.00 105.48 1,969,291 +0.58(+0.55%)
May 24, 2019 104.97 105.55 104.53 104.90 703,525 +0.35(+0.33%)
May 23, 2019 104.96 104.96 103.56 104.55 1,046,715 -0.70(-0.66%)
May 22, 2019 105.46 105.60 104.85 105.25 605,696 -0.23(-0.22%)
May 21, 2019 105.62 105.96 105.28 105.48 805,342 +0.48(+0.46%)
May 20, 2019 106.13 106.39 104.33 105.00 532,918 -1.20(-1.13%)
May 17, 2019 106.26 106.79 105.52 106.19 743,798 -0.84(-0.79%)
May 16, 2019 106.33 107.86 106.07 107.04 795,326 +0.65(+0.61%)
May 15, 2019 105.45 106.62 104.97 106.39 743,919 +0.70(+0.66%)
May 14, 2019 104.33 105.72 103.94 105.69 969,521 +1.63(+1.57%)
May 13, 2019 104.13 104.38 103.39 104.06 662,356 -0.99(-0.95%)
May 10, 2019 103.86 105.28 103.08 105.05 471,575 +1.06(+1.02%)
May 09, 2019 103.44 103.98 102.48 103.98 571,457 +0.24(+0.23%)
May 08, 2019 104.72 105.63 103.72 103.75 623,188 -0.80(-0.77%)
May 07, 2019 105.88 106.27 103.54 104.55 653,627 -1.77(-1.67%)
May 06, 2019 106.11 106.97 105.47 106.32 654,258 -0.73(-0.68%)
May 03, 2019 107.66 108.14 106.66 107.05 897,718 -0.41(-0.38%)
May 02, 2019 109.54 110.08 107.14 107.46 1,121,610 -2.13(-1.94%)
May 01, 2019 109.44 111.52 109.32 109.59 1,199,292 +0.24(+0.22%)
Apr 30, 2019 107.84 109.43 107.40 109.35 909,335 +1.78(+1.65%)
Apr 29, 2019 108.57 109.36 107.47 107.57 472,642 -1.25(-1.15%)
Apr 26, 2019 108.20 109.00 107.99 108.82 489,069 +0.84(+0.78%)
Apr 25, 2019 108.11 108.25 107.09 107.97 639,037 -0.04(-0.04%)
Apr 24, 2019 107.67 108.35 107.13 108.01 650,461 +0.91(+0.85%)
Apr 23, 2019 105.61 107.21 105.07 107.10 803,497 +2.57(+2.46%)
Apr 22, 2019 105.47 105.58 103.38 104.53 725,168 -1.14(-1.08%)
Apr 18, 2019 104.76 106.04 104.64 105.67 715,858 +0.95(+0.91%)
Apr 17, 2019 106.87 106.87 104.69 104.72 961,388 -1.96(-1.84%)
Apr 16, 2019 108.74 109.27 106.07 106.68 986,079 -2.22(-2.04%)
Apr 15, 2019 109.84 109.84 108.41 108.90 846,210 -0.67(-0.61%)
Apr 12, 2019 109.98 109.98 108.75 109.56 1,543,098 -0.44(-0.40%)
Apr 11, 2019 110.21 110.77 109.57 110.01 661,849 +0.05(+0.04%)
Apr 10, 2019 109.21 110.01 109.06 109.96 762,305 +0.88(+0.81%)
Apr 09, 2019 109.52 109.55 108.86 109.08 928,072 -0.59(-0.54%)
Apr 08, 2019 110.02 110.04 109.05 109.67 628,105 -0.29(-0.26%)
Apr 05, 2019 109.45 110.00 109.09 109.95 567,728 +0.37(+0.33%)
Apr 04, 2019 109.79 110.20 108.54 109.59 748,824 -0.36(-0.33%)
Apr 03, 2019 109.67 110.14 108.80 109.94 1,124,464 +0.60(+0.55%)
Apr 02, 2019 107.73 109.47 106.69 109.34 1,303,743 +1.71(+1.59%)
Apr 01, 2019 106.57 107.68 106.13 107.63 1,259,830 +1.26(+1.18%)
Mar 29, 2019 106.27 106.95 105.91 106.38 1,474,256 +0.22(+0.21%)
Mar 28, 2019 104.70 106.26 104.28 106.16 839,528 +1.78(+1.71%)
Mar 27, 2019 104.83 104.93 103.46 104.38 1,019,574 -0.36(-0.35%)
Mar 26, 2019 103.70 104.89 103.65 104.74 1,035,757 +1.31(+1.27%)
Mar 25, 2019 104.13 104.13 102.99 103.43 1,050,509 -0.32(-0.30%)
Mar 22, 2019 104.84 105.60 103.71 103.74 1,384,774 -1.10(-1.05%)
Mar 21, 2019 103.69 105.22 103.69 104.85 963,203 +0.80(+0.77%)
Mar 20, 2019 104.12 104.84 103.06 104.04 1,090,135 -0.28(-0.27%)
Mar 19, 2019 104.87 105.42 103.97 104.32 622,108 -0.51(-0.49%)
Mar 18, 2019 104.97 105.56 104.33 104.83 905,863 +0.12(+0.11%)
Mar 15, 2019 106.49 106.70 104.48 104.71 1,848,731 -2.00(-1.87%)
Mar 14, 2019 106.39 106.88 106.06 106.71 560,861 +0.18(+0.17%)
Mar 13, 2019 105.80 106.88 105.80 106.53 748,143 +0.03(+0.03%)
Mar 12, 2019 105.38 106.78 105.25 106.50 742,849 +1.42(+1.35%)
Mar 11, 2019 104.81 105.28 104.29 105.08 913,152 +0.61(+0.58%)
Mar 08, 2019 104.23 105.34 103.81 104.47 919,295 -0.02(-0.02%)
Mar 07, 2019 104.41 105.47 104.08 104.49 1,575,015 -0.03(-0.03%)
Mar 06, 2019 105.60 105.76 104.52 104.53 658,769 -0.62(-0.59%)
Mar 05, 2019 104.19 105.53 104.19 105.15 1,126,665 +0.78(+0.75%)
Mar 04, 2019 104.30 104.83 103.62 104.37 1,112,722 +0.37(+0.36%)
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.