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 (%)
Apr 30, 2012 67.91 68.25 67.52 68.22 1,682,981 +0.28(+0.42%)
Apr 27, 2012 67.78 68.18 67.08 67.94 1,294,304 +0.21(+0.32%)
Apr 26, 2012 67.11 67.84 66.92 67.72 1,241,278 +0.43(+0.64%)
Apr 25, 2012 67.40 67.40 66.74 67.29 1,700,746 +0.39(+0.58%)
Apr 24, 2012 65.97 66.92 65.85 66.90 2,123,383 +1.07(+1.63%)
Apr 23, 2012 65.50 65.86 65.21 65.83 1,962,919 -0.35(-0.53%)
Apr 20, 2012 65.30 66.28 65.23 66.19 1,702,046 +1.06(+1.63%)
Apr 19, 2012 65.07 65.27 64.60 65.13 1,187,404 +0.16(+0.25%)
Apr 18, 2012 64.79 65.23 64.58 64.96 1,210,582 -0.35(-0.54%)
Apr 17, 2012 64.41 65.41 63.96 65.32 1,756,128 +1.10(+1.71%)
Apr 16, 2012 63.63 64.62 63.57 64.22 1,414,685 +1.01(+1.60%)
Apr 13, 2012 63.99 64.12 63.14 63.21 1,685,138 -1.08(-1.68%)
Apr 12, 2012 63.19 64.29 62.71 64.29 1,318,743 +0.98(+1.55%)
Apr 11, 2012 63.03 63.32 62.62 63.31 1,374,683 +0.89(+1.43%)
Apr 10, 2012 63.87 64.04 62.34 62.41 1,830,294 -1.49(-2.33%)
Apr 09, 2012 63.67 64.17 63.51 63.90 1,280,458 -0.86(-1.33%)
Apr 05, 2012 64.94 65.22 64.37 64.76 1,181,857 -0.54(-0.82%)
Apr 04, 2012 65.69 65.76 65.07 65.30 974,623 -0.78(-1.18%)
Apr 03, 2012 66.00 66.25 65.78 66.08 1,161,648 -0.23(-0.34%)
Apr 02, 2012 66.17 66.55 65.96 66.30 1,771,722 +0.14(+0.21%)
Mar 30, 2012 65.93 66.37 65.74 66.17 1,918,655 +0.71(+1.09%)
Mar 29, 2012 65.35 65.63 64.80 65.45 1,473,640 -0.30(-0.45%)
Mar 28, 2012 65.40 65.75 64.90 65.75 1,462,615 +0.47(+0.71%)
Mar 27, 2012 65.61 65.79 65.25 65.28 1,346,985 -0.21(-0.33%)
Mar 26, 2012 65.94 65.97 65.19 65.50 1,358,713 +0.29(+0.45%)
Mar 23, 2012 64.86 65.56 64.37 65.20 1,310,470 +0.39(+0.61%)
Mar 22, 2012 65.14 65.14 64.21 64.81 1,253,966 -0.61(-0.93%)
Mar 21, 2012 65.85 66.02 65.37 65.42 1,311,451 -0.46(-0.69%)
Mar 20, 2012 65.38 66.35 65.26 65.87 1,523,677 -0.06(-0.09%)
Mar 19, 2012 66.21 66.45 65.64 65.93 2,101,230 -0.48(-0.73%)
Mar 16, 2012 65.67 66.68 65.64 66.41 2,702,787 +0.75(+1.15%)
Mar 15, 2012 66.03 66.10 65.41 65.66 1,480,794 -0.21(-0.32%)
Mar 14, 2012 66.19 66.63 65.74 65.87 1,369,152 -0.39(-0.60%)
Mar 13, 2012 65.28 66.42 65.22 66.27 1,870,013 +1.22(+1.87%)
Mar 12, 2012 64.27 65.72 64.18 65.05 1,903,480 +0.92(+1.43%)
Mar 09, 2012 63.87 64.40 63.74 64.14 1,056,597 +0.25(+0.39%)
Mar 08, 2012 64.82 64.82 63.70 63.89 1,838,973 -0.72(-1.12%)
Mar 07, 2012 64.39 64.65 63.48 64.61 1,598,585 +0.32(+0.50%)
Mar 06, 2012 64.02 64.81 63.79 64.29 1,796,634 -0.29(-0.46%)
Mar 05, 2012 64.18 64.68 63.69 64.58 839,375 +0.35(+0.55%)
Mar 02, 2012 64.17 64.55 64.03 64.23 819,089 -0.01(-0.01%)
Mar 01, 2012 63.65 64.31 63.58 64.24 1,106,733 +0.58(+0.91%)
Feb 29, 2012 63.83 64.14 63.33 63.66 2,331,938 -0.16(-0.26%)
Feb 28, 2012 64.36 64.53 63.71 63.82 1,471,001 -0.38(-0.60%)
Feb 27, 2012 64.05 64.49 63.30 64.21 2,125,521 -0.13(-0.19%)
Feb 24, 2012 64.68 64.93 64.06 64.33 910,933 -0.32(-0.49%)
Feb 23, 2012 63.69 64.68 63.69 64.65 977,226 +0.86(+1.35%)
Feb 22, 2012 64.62 65.11 63.67 63.79 1,552,269 -0.99(-1.53%)
Feb 21, 2012 65.69 65.77 64.34 64.78 1,000,035 -0.94(-1.43%)
Feb 17, 2012 66.03 66.11 65.20 65.72 1,363,391 +0.03(+0.04%)
Feb 16, 2012 64.44 65.84 64.33 65.70 1,286,882 +1.27(+1.97%)
Feb 15, 2012 64.84 65.06 64.06 64.43 1,207,810 -0.22(-0.34%)
Feb 14, 2012 65.33 65.37 64.19 64.65 1,483,654 -0.84(-1.28%)
Feb 13, 2012 65.82 65.91 65.23 65.49 1,543,099 +0.43(+0.66%)
Feb 10, 2012 65.22 65.62 64.82 65.06 1,383,668 -0.60(-0.92%)
Feb 09, 2012 66.44 66.73 65.60 65.66 1,290,072 -0.79(-1.19%)
Feb 08, 2012 66.97 67.12 66.04 66.45 1,267,199 -0.19(-0.28%)
Feb 07, 2012 66.98 67.28 66.46 66.64 1,171,092 -0.60(-0.89%)
Feb 06, 2012 67.35 67.41 66.83 67.23 966,484 -0.20(-0.30%)
Feb 03, 2012 67.29 67.62 66.95 67.43 1,587,032 +0.85(+1.28%)
Feb 02, 2012 66.52 66.91 66.22 66.58 2,099,815 +0.04(+0.07%)
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.