Skip to main content

Boston Properties (NY: BXP )

64.37 +1.22 (+1.93%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 52.57 53.42 52.41 52.86 824,288 +0.29(+0.55%)
Apr 27, 2006 51.95 52.97 51.53 52.57 1,823,921 +1.13(+2.20%)
Apr 26, 2006 52.56 52.56 51.13 51.44 1,585,118 -1.12(-2.13%)
Apr 25, 2006 53.24 53.24 52.30 52.56 824,455 -0.69(-1.29%)
Apr 24, 2006 53.61 53.65 53.16 53.25 672,990 -0.36(-0.67%)
Apr 21, 2006 53.47 53.72 53.27 53.61 797,569 +0.24(+0.45%)
Apr 20, 2006 53.50 53.52 52.85 53.37 690,358 -0.25(-0.47%)
Apr 19, 2006 52.69 53.76 52.52 53.62 1,283,024 +0.99(+1.89%)
Apr 18, 2006 51.40 53.10 51.35 52.62 1,405,765 +1.23(+2.39%)
Apr 17, 2006 51.48 51.76 51.31 51.40 700,711 -0.10(-0.19%)
Apr 13, 2006 52.10 51.98 51.22 51.49 1,204,703 -0.60(-1.16%)
Apr 12, 2006 52.01 52.56 51.80 52.10 910,791 -0.07(-0.14%)
Apr 11, 2006 52.71 52.85 52.01 52.17 1,284,026 -0.69(-1.30%)
Apr 10, 2006 52.16 53.13 51.52 52.86 1,686,651 -0.08(-0.16%)
Apr 07, 2006 53.75 53.89 52.80 52.94 1,254,634 -0.91(-1.69%)
Apr 06, 2006 53.97 54.13 53.53 53.85 1,481,915 -0.27(-0.50%)
Apr 05, 2006 53.89 54.34 53.89 54.12 1,898,902 +0.26(+0.49%)
Apr 04, 2006 54.12 54.82 53.34 53.86 3,962,294 -0.96(-1.76%)
Apr 03, 2006 55.78 55.78 54.55 54.82 4,896,465 -1.02(-1.82%)
Mar 31, 2006 56.74 56.74 55.47 55.84 14,556,636 -1.83(-3.18%)
Mar 30, 2006 57.91 58.19 57.20 57.67 3,164,057 -0.34(-0.58%)
Mar 29, 2006 56.68 58.01 56.59 58.01 6,687,489 +3.34(+6.10%)
Mar 28, 2006 54.44 55.27 54.33 54.67 1,264,153 +0.24(+0.44%)
Mar 27, 2006 55.26 55.27 54.30 54.43 1,388,231 -0.86(-1.55%)
Mar 24, 2006 55.59 55.69 55.03 55.29 668,982 -0.25(-0.45%)
Mar 23, 2006 55.65 56.00 55.24 55.54 1,081,293 -0.11(-0.20%)
Mar 22, 2006 55.74 56.21 55.39 55.65 937,343 -0.08(-0.15%)
Mar 21, 2006 56.02 56.56 55.32 55.74 986,774 -0.37(-0.65%)
Mar 20, 2006 57.44 57.44 56.02 56.10 915,968 -1.40(-2.43%)
Mar 17, 2006 55.99 57.80 55.79 57.50 1,197,355 +1.51(+2.70%)
Mar 16, 2006 55.78 56.49 55.66 55.99 790,555 +0.26(+0.47%)
Mar 15, 2006 54.86 55.82 54.28 55.73 1,752,781 +2.03(+3.78%)
Mar 14, 2006 53.82 54.38 53.55 53.70 1,230,754 -0.11(-0.20%)
Mar 13, 2006 53.89 54.00 53.46 53.80 958,552 +0.01(+0.02%)
Mar 10, 2006 53.16 54.04 52.97 53.79 1,066,932 +0.49(+0.91%)
Mar 09, 2006 52.90 53.44 52.74 53.31 658,629 +0.40(+0.75%)
Mar 08, 2006 52.31 52.91 52.04 52.91 860,025 +0.57(+1.09%)
Mar 07, 2006 52.36 52.58 52.19 52.34 1,270,666 -0.05(-0.09%)
Mar 06, 2006 51.48 52.83 51.35 52.39 943,355 +1.09(+2.13%)
Mar 03, 2006 50.93 51.45 50.69 51.29 765,839 +0.22(+0.42%)
Mar 02, 2006 50.75 51.13 50.46 51.08 773,855 +0.33(+0.65%)
Mar 01, 2006 50.84 51.05 50.56 50.75 626,398 +0.05(+0.09%)
Feb 28, 2006 51.15 51.23 50.49 50.70 847,166 -0.44(-0.87%)
Feb 27, 2006 51.08 51.27 50.70 51.15 454,059 -0.01(-0.02%)
Feb 24, 2006 51.05 51.25 50.85 51.16 615,544 +0.11(+0.21%)
Feb 23, 2006 51.20 51.29 50.86 51.05 744,965 +0.00(+0.00%)
Feb 22, 2006 50.81 51.61 50.45 51.05 1,271,000 +0.16(+0.32%)
Feb 21, 2006 50.06 50.91 49.82 50.89 1,302,395 +0.61(+1.21%)
Feb 17, 2006 49.16 50.28 49.16 50.28 1,332,621 +1.28(+2.62%)
Feb 16, 2006 48.69 49.01 48.26 49.00 709,061 +0.37(+0.75%)
Feb 15, 2006 47.91 48.89 47.62 48.63 1,091,313 +0.90(+1.88%)
Feb 14, 2006 47.41 47.77 46.92 47.73 1,013,660 +0.32(+0.67%)
Feb 13, 2006 47.01 47.51 46.94 47.41 746,635 +0.49(+1.05%)
Feb 10, 2006 46.94 47.26 46.58 46.92 583,648 +0.03(+0.06%)
Feb 09, 2006 46.58 46.93 46.09 46.89 540,229 +0.31(+0.66%)
Feb 08, 2006 47.21 47.21 46.13 46.59 994,957 -0.47(-1.01%)
Feb 07, 2006 47.12 47.34 46.98 47.06 883,571 -0.02(-0.05%)
Feb 06, 2006 46.85 47.10 46.71 47.09 537,724 +0.25(+0.52%)
Feb 03, 2006 46.85 47.15 46.32 46.84 719,916 -0.51(-1.08%)
Feb 02, 2006 47.19 47.43 46.77 47.35 1,215,891 +0.16(+0.34%)
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.