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 (%)
Jun 30, 2009 27.92 28.82 27.85 28.56 5,023,946 +0.69(+2.47%)
Jun 29, 2009 28.16 28.32 27.62 27.88 3,719,649 -0.22(-0.77%)
Jun 26, 2009 28.01 28.30 27.56 28.09 3,249,995 -0.20(-0.72%)
Jun 25, 2009 27.72 28.32 27.64 28.29 4,336,619 +0.30(+1.07%)
Jun 24, 2009 27.28 28.30 27.27 27.99 4,466,286 +0.93(+3.43%)
Jun 23, 2009 26.58 27.54 26.36 27.07 5,458,059 +0.56(+2.10%)
Jun 22, 2009 27.95 28.07 26.37 26.51 6,145,057 -1.83(-6.45%)
Jun 19, 2009 28.57 28.57 27.67 28.34 6,271,340 +0.48(+1.74%)
Jun 18, 2009 27.57 28.26 27.57 27.85 4,215,184 +0.13(+0.45%)
Jun 17, 2009 28.37 28.83 27.59 27.73 4,558,567 -0.64(-2.26%)
Jun 16, 2009 29.41 29.56 27.90 28.37 4,737,506 -0.70(-2.41%)
Jun 15, 2009 30.17 30.17 28.92 29.07 6,440,929 -1.43(-4.69%)
Jun 12, 2009 29.26 30.50 29.17 30.50 5,840,655 +1.22(+4.17%)
Jun 11, 2009 29.80 30.08 29.17 29.28 4,989,124 -0.50(-1.69%)
Jun 10, 2009 30.91 30.93 29.15 29.78 5,306,691 -0.69(-2.26%)
Jun 09, 2009 30.85 31.20 29.95 30.47 5,693,685 +0.27(+0.89%)
Jun 08, 2009 29.95 30.54 29.67 30.20 6,374,356 +0.07(+0.22%)
Jun 05, 2009 30.32 30.67 29.82 30.13 25,916,728 -1.61(-5.07%)
Jun 04, 2009 30.17 31.85 30.12 31.74 7,986,957 +1.62(+5.37%)
Jun 03, 2009 29.23 30.26 29.23 30.13 5,329,916 +0.63(+2.13%)
Jun 02, 2009 29.45 30.08 29.01 29.50 5,923,028 -0.37(-1.24%)
Jun 01, 2009 29.56 30.78 29.01 29.87 6,741,194 +0.93(+3.23%)
May 29, 2009 28.38 28.97 27.71 28.93 5,521,017 +0.68(+2.39%)
May 28, 2009 27.72 28.37 26.96 28.26 5,635,605 +0.84(+3.08%)
May 27, 2009 28.21 28.71 27.25 27.41 6,890,243 -1.42(-4.92%)
May 26, 2009 27.06 29.02 26.56 28.83 6,668,353 +1.66(+6.10%)
May 22, 2009 27.99 28.56 27.13 27.17 4,190,570 -0.72(-2.60%)
May 21, 2009 27.34 28.56 27.13 27.90 5,869,438 -0.09(-0.32%)
May 20, 2009 29.25 29.61 27.85 27.99 6,149,482 -0.29(-1.04%)
May 19, 2009 28.91 29.39 28.07 28.28 4,941,466 -0.86(-2.96%)
May 18, 2009 27.26 29.20 26.99 29.14 8,939,033 +2.22(+8.23%)
May 15, 2009 27.59 28.01 26.54 26.93 6,383,598 -1.25(-4.42%)
May 14, 2009 27.19 28.56 26.71 28.17 7,045,553 +0.90(+3.32%)
May 13, 2009 29.16 29.37 27.03 27.27 7,461,620 -2.49(-8.37%)
May 12, 2009 30.19 30.43 28.45 29.76 4,503,558 -0.21(-0.70%)
May 11, 2009 30.58 30.84 29.80 29.97 6,176,201 -1.42(-4.52%)
May 08, 2009 29.32 31.58 28.77 31.39 7,590,178 +2.63(+9.14%)
May 07, 2009 30.70 31.09 28.50 28.76 8,607,521 -1.94(-6.32%)
May 06, 2009 29.43 30.99 29.33 30.70 6,483,907 +1.62(+5.58%)
May 05, 2009 29.96 30.07 28.82 29.08 6,449,255 -1.04(-3.44%)
May 04, 2009 28.57 30.13 27.95 30.11 9,417,471 +2.25(+8.08%)
May 01, 2009 29.14 29.38 27.56 27.86 6,447,017 -1.73(-5.85%)
Apr 30, 2009 29.43 30.73 29.13 29.59 9,172,760 +0.56(+1.92%)
Apr 29, 2009 28.30 29.56 28.02 29.04 6,862,236 +1.07(+3.81%)
Apr 28, 2009 26.76 28.93 26.62 27.97 5,883,297 +0.55(+1.99%)
Apr 27, 2009 29.08 29.47 26.47 27.43 8,438,449 -2.42(-8.11%)
Apr 24, 2009 27.47 30.62 27.09 29.85 10,599,203 +2.26(+8.21%)
Apr 23, 2009 26.58 27.74 25.65 27.58 7,642,863 +1.26(+4.78%)
Apr 22, 2009 26.47 28.00 25.94 26.32 10,945,773 -1.16(-4.21%)
Apr 21, 2009 24.23 27.69 24.08 27.48 11,709,804 +2.60(+10.47%)
Apr 20, 2009 27.07 27.89 24.78 24.88 9,066,407 -3.37(-11.94%)
Apr 17, 2009 26.97 29.06 26.50 28.25 11,840,169 +1.37(+5.10%)
Apr 16, 2009 25.56 28.16 24.58 26.88 9,524,026 +1.20(+4.69%)
Apr 15, 2009 23.58 25.88 23.24 25.67 10,477,745 +2.14(+9.08%)
Apr 14, 2009 25.64 26.04 23.38 23.53 10,334,979 -2.68(-10.21%)
Apr 13, 2009 25.76 26.89 25.23 26.21 9,388,028 -0.19(-0.70%)
Apr 09, 2009 23.65 26.61 22.92 26.40 12,884,309 +4.04(+18.08%)
Apr 08, 2009 22.29 22.54 21.71 22.35 7,555,505 +0.46(+2.08%)
Apr 07, 2009 23.34 23.60 21.87 21.90 8,433,048 -2.16(-8.98%)
Apr 06, 2009 24.50 24.83 23.22 24.06 9,427,417 -0.90(-3.62%)
Apr 03, 2009 22.05 25.02 21.65 24.96 11,714,680 +2.75(+12.37%)
Apr 02, 2009 21.56 22.56 21.26 22.22 10,853,643 +1.41(+6.79%)
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.