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, 2020 79.27 80.40 78.01 79.75 1,739,508 -0.88(-1.09%)
Apr 29, 2020 82.88 84.47 80.45 80.63 1,853,837 +0.97(+1.22%)
Apr 28, 2020 79.60 81.13 78.87 79.66 1,521,668 +2.40(+3.11%)
Apr 27, 2020 74.93 77.43 74.54 77.25 1,678,515 +3.10(+4.18%)
Apr 24, 2020 73.30 74.48 72.36 74.15 1,335,580 +1.18(+1.62%)
Apr 23, 2020 74.64 74.94 72.46 72.97 1,438,142 -1.44(-1.93%)
Apr 22, 2020 74.07 75.41 73.13 74.41 1,472,543 +1.84(+2.53%)
Apr 21, 2020 72.29 73.58 71.11 72.57 2,102,041 -2.47(-3.29%)
Apr 20, 2020 77.15 77.75 74.96 75.04 1,356,960 -3.33(-4.25%)
Apr 17, 2020 79.63 80.72 77.84 78.37 2,053,820 +1.17(+1.52%)
Apr 16, 2020 81.92 81.92 76.57 77.20 1,400,673 -4.60(-5.63%)
Apr 15, 2020 83.78 84.92 80.96 81.80 1,330,101 -4.92(-5.68%)
Apr 14, 2020 84.40 87.05 84.40 86.72 1,119,598 +4.20(+5.09%)
Apr 13, 2020 86.03 87.26 80.97 82.52 1,398,751 -4.46(-5.13%)
Apr 09, 2020 83.92 87.93 83.85 86.99 2,362,125 +5.00(+6.10%)
Apr 08, 2020 77.16 82.69 75.80 81.99 1,550,180 +5.95(+7.82%)
Apr 07, 2020 79.19 80.95 75.92 76.04 2,563,391 +1.59(+2.14%)
Apr 06, 2020 72.22 75.45 70.70 74.45 2,193,904 +6.30(+9.25%)
Apr 03, 2020 67.22 69.94 66.25 68.14 2,260,860 +0.29(+0.42%)
Apr 02, 2020 68.78 71.78 65.58 67.86 2,317,739 -2.10(-3.00%)
Apr 01, 2020 71.84 72.84 67.77 69.96 1,981,805 -5.73(-7.57%)
Mar 31, 2020 75.53 77.03 73.08 75.69 1,860,837 -0.60(-0.79%)
Mar 30, 2020 77.07 78.84 73.03 76.28 1,981,090 +0.10(+0.13%)
Mar 27, 2020 72.65 78.67 70.66 76.19 2,080,056 +0.75(+0.99%)
Mar 26, 2020 74.68 75.86 72.47 75.44 2,092,120 +1.66(+2.25%)
Mar 25, 2020 71.45 79.39 70.36 73.78 2,511,372 +2.66(+3.73%)
Mar 24, 2020 65.78 71.74 63.56 71.13 2,336,753 +7.84(+12.40%)
Mar 23, 2020 66.59 68.16 62.70 63.28 3,294,669 -3.30(-4.96%)
Mar 20, 2020 70.52 77.83 65.48 66.59 2,985,056 -2.90(-4.17%)
Mar 19, 2020 70.01 72.13 67.17 69.49 1,870,753 -2.14(-2.99%)
Mar 18, 2020 78.82 81.02 69.45 71.63 1,844,842 -14.32(-16.66%)
Mar 17, 2020 80.64 88.84 76.53 85.95 1,999,123 +7.24(+9.19%)
Mar 16, 2020 86.51 89.87 78.52 78.71 1,991,446 -16.35(-17.20%)
Mar 13, 2020 95.89 96.02 90.70 95.06 2,042,990 +4.20(+4.62%)
Mar 12, 2020 91.51 95.37 87.79 90.86 2,303,421 -7.63(-7.75%)
Mar 11, 2020 102.90 103.28 97.58 98.49 1,618,113 -7.29(-6.89%)
Mar 10, 2020 102.84 105.87 99.99 105.78 1,956,158 +6.02(+6.03%)
Mar 09, 2020 100.87 103.35 98.48 99.77 2,087,733 -7.89(-7.33%)
Mar 06, 2020 108.12 108.95 104.12 107.66 1,282,933 -3.37(-3.04%)
Mar 05, 2020 110.39 111.92 108.88 111.03 1,055,473 -1.13(-1.01%)
Mar 04, 2020 109.44 112.37 108.88 112.16 1,027,729 +4.24(+3.93%)
Mar 03, 2020 109.16 111.59 107.08 107.92 1,414,196 -1.33(-1.22%)
Mar 02, 2020 105.27 109.26 104.29 109.25 1,634,876 +4.55(+4.34%)
Feb 28, 2020 102.14 104.71 99.96 104.70 2,657,980 +0.56(+0.54%)
Feb 27, 2020 109.21 109.86 104.14 104.14 1,460,560 -5.81(-5.29%)
Feb 26, 2020 111.44 111.90 109.94 109.96 1,515,465 -1.09(-0.98%)
Feb 25, 2020 117.31 117.34 110.81 111.05 1,311,124 -6.17(-5.27%)
Feb 24, 2020 117.07 118.03 116.68 117.22 976,314 -1.16(-0.98%)
Feb 21, 2020 118.94 119.33 117.97 118.38 999,451 -0.93(-0.78%)
Feb 20, 2020 117.72 119.38 117.50 119.31 649,263 +1.64(+1.39%)
Feb 19, 2020 120.01 120.05 117.65 117.67 837,768 -2.12(-1.77%)
Feb 18, 2020 119.78 119.78 118.56 119.78 646,439 +0.23(+0.19%)
Feb 14, 2020 118.38 119.60 118.04 119.56 759,563 +1.34(+1.13%)
Feb 13, 2020 117.52 118.59 117.52 118.22 606,515 +0.45(+0.39%)
Feb 12, 2020 117.28 118.33 116.79 117.76 694,084 +0.65(+0.56%)
Feb 11, 2020 116.44 117.33 116.44 117.11 637,539 +0.86(+0.74%)
Feb 10, 2020 116.09 116.58 115.48 116.25 1,040,337 +0.36(+0.31%)
Feb 07, 2020 117.16 117.18 115.47 115.89 789,611 -1.36(-1.16%)
Feb 06, 2020 118.06 118.56 116.88 117.24 1,105,778 -0.55(-0.47%)
Feb 05, 2020 117.69 118.61 117.17 117.80 733,761 +0.41(+0.35%)
Feb 04, 2020 116.62 118.10 116.42 117.39 1,156,359 +1.13(+0.97%)
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.