Skip to main content

Boston Properties (NY: BXP )

81.29 +0.88 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 91.94 92.79 91.89 92.39 1,327,988 -0.27(-0.29%)
May 30, 2018 90.66 92.96 90.35 92.67 789,244 +2.07(+2.29%)
May 29, 2018 90.39 91.03 89.87 90.59 928,381 -0.14(-0.16%)
May 25, 2018 90.74 90.74 90.74 0 +0.08(+0.08%)
May 24, 2018 91.20 91.31 90.12 90.66 1,038,425 -0.36(-0.40%)
May 23, 2018 90.47 91.75 90.20 91.03 968,885 +0.55(+0.61%)
May 22, 2018 89.81 90.69 89.26 90.47 992,645 +0.80(+0.89%)
May 21, 2018 89.33 90.12 88.04 89.68 1,024,562 +0.83(+0.94%)
May 18, 2018 88.94 89.43 88.35 88.84 2,474,217 -0.11(-0.13%)
May 17, 2018 88.65 89.46 88.53 88.95 1,011,964 +0.09(+0.10%)
May 16, 2018 90.59 90.97 88.52 88.86 1,438,065 -1.43(-1.58%)
May 15, 2018 92.26 92.59 90.06 90.29 1,443,441 -2.61(-2.81%)
May 14, 2018 94.09 94.34 92.78 92.90 706,453 -1.47(-1.56%)
May 11, 2018 94.93 95.07 94.08 94.37 711,893 -0.37(-0.39%)
May 10, 2018 94.58 94.98 93.94 94.74 658,457 +0.47(+0.50%)
May 09, 2018 93.05 94.39 92.84 94.27 639,589 +1.12(+1.21%)
May 08, 2018 94.08 94.08 92.48 93.15 1,393,834 -1.05(-1.11%)
May 07, 2018 94.49 94.77 93.91 94.20 595,272 +0.08(+0.09%)
May 04, 2018 92.27 94.46 92.26 94.11 742,555 +1.68(+1.82%)
May 03, 2018 91.38 92.82 91.32 92.43 708,923 +0.77(+0.84%)
May 02, 2018 92.44 92.86 90.09 91.66 1,165,320 -1.41(-1.52%)
May 01, 2018 92.34 93.30 91.70 93.08 887,951 +0.96(+1.04%)
Apr 30, 2018 93.07 93.55 92.05 92.12 837,731 -0.79(-0.85%)
Apr 27, 2018 91.24 93.42 91.24 92.91 798,773 +1.43(+1.56%)
Apr 26, 2018 89.92 91.61 89.84 91.48 1,190,554 +1.71(+1.90%)
Apr 25, 2018 90.02 90.34 88.34 89.77 1,858,743 -0.09(-0.10%)
Apr 24, 2018 90.05 90.39 89.18 89.87 1,244,534 -0.09(-0.10%)
Apr 23, 2018 90.18 90.34 89.21 89.96 667,643 -0.14(-0.16%)
Apr 20, 2018 90.96 91.03 89.76 90.10 686,352 -0.45(-0.49%)
Apr 19, 2018 91.47 91.61 89.71 90.55 839,854 -1.14(-1.24%)
Apr 18, 2018 92.62 92.79 91.47 91.69 568,948 -0.59(-0.64%)
Apr 17, 2018 91.94 92.94 91.19 92.28 975,570 +0.83(+0.91%)
Apr 16, 2018 91.32 91.97 90.57 91.44 711,022 +0.47(+0.52%)
Apr 13, 2018 90.18 91.03 89.79 90.97 717,619 +0.81(+0.90%)
Apr 12, 2018 92.13 92.13 89.75 90.16 1,255,137 -1.61(-1.75%)
Apr 11, 2018 91.88 92.68 91.72 91.77 806,319 -0.38(-0.41%)
Apr 10, 2018 91.62 92.56 91.14 92.15 1,027,864 +1.01(+1.11%)
Apr 09, 2018 91.93 92.16 91.07 91.14 872,288 -0.64(-0.69%)
Apr 06, 2018 92.74 93.32 91.27 91.78 788,012 -0.99(-1.07%)
Apr 05, 2018 93.37 93.46 92.14 92.77 719,246 -0.49(-0.53%)
Apr 04, 2018 91.80 93.61 91.80 93.26 1,148,184 +0.55(+0.60%)
Apr 03, 2018 92.16 93.31 91.20 92.71 1,138,464 +0.55(+0.60%)
Apr 02, 2018 93.66 93.88 91.28 92.16 988,985 -1.34(-1.43%)
Mar 29, 2018 93.49 93.49 93.49 0 -0.14(-0.15%)
Mar 28, 2018 91.69 93.92 90.91 93.63 1,001,582 +2.53(+2.77%)
Mar 27, 2018 90.42 92.72 89.49 91.10 899,179 +0.75(+0.83%)
Mar 26, 2018 90.28 90.55 89.47 90.35 1,089,345 +1.09(+1.22%)
Mar 23, 2018 91.99 92.53 88.89 89.26 1,590,025 -3.13(-3.39%)
Mar 22, 2018 93.45 94.68 92.31 92.39 875,591 -1.33(-1.42%)
Mar 21, 2018 94.60 94.99 93.08 93.73 1,016,626 -0.99(-1.05%)
Mar 20, 2018 95.37 96.13 94.50 94.72 900,819 -0.46(-0.48%)
Mar 19, 2018 95.95 96.04 94.64 95.18 585,292 -0.66(-0.69%)
Mar 16, 2018 94.75 95.96 94.07 95.84 1,177,009 +0.94(+0.99%)
Mar 15, 2018 94.85 95.06 93.96 94.90 905,710 +0.24(+0.25%)
Mar 14, 2018 94.71 94.78 93.69 94.66 743,342 +0.25(+0.26%)
Mar 13, 2018 94.83 95.26 94.01 94.41 952,836 -0.23(-0.24%)
Mar 12, 2018 92.93 94.91 92.93 94.64 1,176,029 +1.46(+1.57%)
Mar 09, 2018 92.29 93.28 91.53 93.17 896,400 +0.99(+1.07%)
Mar 08, 2018 92.78 92.96 91.55 92.19 693,377 -0.32(-0.35%)
Mar 07, 2018 92.59 92.51 856,485 +0.48(+0.52%)
Mar 06, 2018 91.28 92.14 90.68 92.03 657,216 +0.56(+0.61%)
Mar 05, 2018 89.90 91.81 89.63 91.47 667,468 +1.83(+2.04%)
Mar 02, 2018 88.94 89.81 88.31 89.64 848,955 +0.70(+0.79%)
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.