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 (%)
Sep 29, 2023 58.34 58.64 57.24 57.73 1,426,738 +0.27(+0.47%)
Sep 28, 2023 56.37 58.31 56.37 57.45 2,114,403 +1.27(+2.26%)
Sep 27, 2023 55.30 56.64 55.19 56.18 2,401,546 +1.10(+1.99%)
Sep 26, 2023 56.10 56.74 54.73 55.09 1,582,089 -1.83(-3.22%)
Sep 25, 2023 57.16 56.97 56.35 56.92 1,208,053 -0.64(-1.11%)
Sep 22, 2023 58.17 58.48 56.85 57.56 1,687,379 -0.54(-0.94%)
Sep 21, 2023 61.77 61.86 58.04 58.10 2,123,678 -4.47(-7.14%)
Sep 20, 2023 63.45 64.18 62.36 62.57 1,025,923 +0.01(+0.02%)
Sep 19, 2023 62.28 63.47 62.28 62.56 906,900 +0.20(+0.32%)
Sep 18, 2023 63.11 63.21 61.93 62.36 901,817 -0.90(-1.42%)
Sep 15, 2023 63.23 63.70 62.58 63.25 2,365,447 +0.04(+0.06%)
Sep 14, 2023 61.82 63.49 61.82 63.22 1,092,864 +2.33(+3.82%)
Sep 13, 2023 62.84 62.99 60.18 60.89 1,542,886 -2.05(-3.26%)
Sep 12, 2023 62.79 63.22 62.27 62.94 679,777 -0.20(-0.32%)
Sep 11, 2023 63.66 63.85 62.71 63.14 873,567 -0.40(-0.63%)
Sep 08, 2023 63.29 63.63 62.45 63.54 1,039,993 +0.61(+0.97%)
Sep 07, 2023 62.70 63.28 62.10 62.93 1,810,999 -0.16(-0.26%)
Sep 06, 2023 63.39 64.08 62.13 63.09 1,686,082 -0.75(-1.18%)
Sep 05, 2023 63.51 64.58 63.33 63.85 1,813,110 +0.21(+0.33%)
Sep 01, 2023 64.21 64.66 63.47 63.64 1,771,330 -0.09(-0.13%)
Aug 31, 2023 64.35 64.61 63.49 63.72 2,358,440 -0.51(-0.79%)
Aug 30, 2023 63.94 64.61 63.58 64.23 775,968 +0.17(+0.27%)
Aug 29, 2023 62.57 64.27 62.05 64.06 1,652,880 +1.66(+2.66%)
Aug 28, 2023 61.51 63.04 61.51 62.40 1,410,269 +1.31(+2.14%)
Aug 25, 2023 62.12 62.50 60.63 61.09 973,433 -0.72(-1.16%)
Aug 24, 2023 61.56 63.02 61.56 61.80 840,712 +0.15(+0.25%)
Aug 23, 2023 59.97 62.09 59.51 61.65 1,383,226 +1.98(+3.31%)
Aug 22, 2023 60.36 60.42 59.59 59.68 1,042,501 -0.28(-0.46%)
Aug 21, 2023 60.32 60.32 59.07 59.95 1,005,892 -0.46(-0.76%)
Aug 18, 2023 59.52 60.70 59.05 60.41 891,898 +0.23(+0.38%)
Aug 17, 2023 61.05 61.20 60.18 60.18 1,487,229 -0.76(-1.25%)
Aug 16, 2023 61.17 61.57 60.74 60.95 1,234,786 -0.59(-0.96%)
Aug 15, 2023 62.47 62.53 61.31 61.54 1,930,168 -2.10(-3.30%)
Aug 14, 2023 64.10 64.28 63.29 63.64 1,101,955 -1.37(-2.11%)
Aug 11, 2023 63.57 65.26 63.19 65.01 850,897 +0.79(+1.23%)
Aug 10, 2023 64.69 65.56 63.89 64.22 1,103,098 +0.21(+0.33%)
Aug 09, 2023 65.34 65.40 63.54 64.01 1,632,926 -1.48(-2.26%)
Aug 08, 2023 65.04 65.61 64.17 65.49 1,281,205 -1.08(-1.62%)
Aug 07, 2023 65.48 66.76 65.47 66.57 1,670,833 +1.16(+1.78%)
Aug 04, 2023 63.63 65.97 63.46 65.40 1,869,361 +1.36(+2.13%)
Aug 03, 2023 64.18 64.21 62.50 64.04 1,530,171 +0.06(+0.09%)
Aug 02, 2023 61.20 64.30 60.65 63.98 2,531,235 +2.22(+3.60%)
Aug 01, 2023 63.46 63.51 61.48 61.76 2,513,237 -1.83(-2.88%)
Jul 31, 2023 63.04 64.29 63.03 63.59 4,770,960 +0.65(+1.03%)
Jul 28, 2023 63.15 63.42 62.37 62.94 1,162,734 +1.27(+2.06%)
Jul 27, 2023 62.96 63.80 61.59 61.67 2,089,932 -0.91(-1.45%)
Jul 26, 2023 60.34 62.60 60.34 62.58 1,495,065 +2.15(+3.55%)
Jul 25, 2023 61.28 61.67 60.36 60.43 1,498,151 -1.09(-1.77%)
Jul 24, 2023 60.59 62.16 60.54 61.52 1,744,502 +1.02(+1.69%)
Jul 21, 2023 60.87 61.21 59.61 60.50 1,512,462 +0.00(+0.00%)
Jul 20, 2023 61.05 61.18 59.65 60.50 2,185,773 -0.98(-1.60%)
Jul 19, 2023 60.10 61.63 59.92 61.48 1,886,516 +2.14(+3.60%)
Jul 18, 2023 58.44 59.86 58.15 59.34 1,349,024 +1.21(+2.08%)
Jul 17, 2023 58.43 58.79 57.79 58.13 1,297,394 -0.52(-0.89%)
Jul 14, 2023 59.14 59.40 58.33 58.65 1,251,457 -0.62(-1.05%)
Jul 13, 2023 58.30 59.46 57.91 59.27 1,162,055 +1.04(+1.79%)
Jul 12, 2023 59.52 60.39 58.23 58.23 2,790,484 +0.07(+0.11%)
Jul 11, 2023 57.25 58.31 56.55 58.17 1,242,616 +1.53(+2.70%)
Jul 10, 2023 55.79 56.66 55.30 56.64 1,322,082 +0.26(+0.46%)
Jul 07, 2023 54.62 57.35 54.61 56.38 2,710,521 +1.58(+2.89%)
Jul 06, 2023 54.29 54.88 52.91 54.80 1,475,043 -0.62(-1.12%)
Jul 05, 2023 55.35 56.49 54.45 55.42 1,539,965 -0.35(-0.63%)
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.