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, 2018 94.58 95.07 93.55 93.62 824,312 -0.80(-0.85%)
Apr 27, 2018 92.72 94.94 92.72 94.42 785,978 +1.45(+1.56%)
Apr 26, 2018 91.38 93.10 91.30 92.97 1,171,483 +1.73(+1.90%)
Apr 25, 2018 91.49 91.81 89.78 91.24 1,828,970 -0.09(-0.10%)
Apr 24, 2018 91.51 91.86 90.63 91.33 1,224,599 -0.09(-0.10%)
Apr 23, 2018 91.65 91.81 90.66 91.42 656,949 -0.15(-0.16%)
Apr 20, 2018 92.44 92.51 91.22 91.57 675,358 -0.45(-0.49%)
Apr 19, 2018 92.96 93.10 91.17 92.02 826,401 -1.16(-1.24%)
Apr 18, 2018 94.13 94.30 92.96 93.18 559,835 -0.60(-0.64%)
Apr 17, 2018 93.44 94.45 92.67 93.78 959,943 +0.85(+0.91%)
Apr 16, 2018 92.81 93.46 92.05 92.93 699,632 +0.48(+0.52%)
Apr 13, 2018 91.65 92.51 91.25 92.45 706,124 +0.83(+0.90%)
Apr 12, 2018 93.63 93.63 91.21 91.63 1,235,032 -1.63(-1.75%)
Apr 11, 2018 93.37 94.19 93.21 93.26 793,403 -0.39(-0.41%)
Apr 10, 2018 93.11 94.07 92.62 93.65 1,011,399 +1.03(+1.11%)
Apr 09, 2018 93.43 93.66 92.55 92.62 858,316 -0.65(-0.69%)
Apr 06, 2018 94.25 94.84 92.75 93.27 775,389 -1.01(-1.07%)
Apr 05, 2018 94.89 94.98 93.64 94.28 707,725 -0.50(-0.53%)
Apr 04, 2018 93.29 95.14 93.29 94.78 1,129,792 +0.56(+0.60%)
Apr 03, 2018 93.66 94.83 92.69 94.22 1,120,228 +0.56(+0.60%)
Apr 02, 2018 95.18 95.40 92.77 93.66 973,143 -1.36(-1.43%)
Mar 29, 2018 95.01 95.01 95.01 0 -0.14(-0.15%)
Mar 28, 2018 93.19 95.45 92.38 95.15 985,539 +2.57(+2.77%)
Mar 27, 2018 91.90 94.22 90.95 92.59 884,776 +0.77(+0.83%)
Mar 26, 2018 91.75 92.02 90.93 91.82 1,071,896 +1.10(+1.22%)
Mar 23, 2018 93.49 94.04 90.34 90.72 1,564,556 -3.18(-3.39%)
Mar 22, 2018 94.98 96.22 93.81 93.90 861,566 -1.36(-1.42%)
Mar 21, 2018 96.14 96.54 94.60 95.25 1,000,341 -1.01(-1.05%)
Mar 20, 2018 96.92 97.69 96.04 96.26 886,390 -0.47(-0.48%)
Mar 19, 2018 97.51 97.60 96.19 96.73 575,916 -0.67(-0.69%)
Mar 16, 2018 96.29 97.52 95.60 97.40 1,158,155 +0.96(+0.99%)
Mar 15, 2018 96.39 96.61 95.49 96.45 891,202 +0.25(+0.25%)
Mar 14, 2018 96.25 96.32 95.21 96.20 731,435 +0.25(+0.26%)
Mar 13, 2018 96.37 96.81 95.54 95.95 937,573 -0.23(-0.24%)
Mar 12, 2018 94.45 96.45 94.45 96.18 1,157,191 +1.49(+1.57%)
Mar 09, 2018 93.80 94.80 93.02 94.69 882,041 +1.00(+1.07%)
Mar 08, 2018 94.29 94.48 93.04 93.69 682,270 -0.33(-0.35%)
Mar 07, 2018 94.10 94.02 842,765 +0.49(+0.52%)
Mar 06, 2018 92.76 93.64 92.16 93.53 646,689 +0.57(+0.61%)
Mar 05, 2018 91.36 93.31 91.09 92.96 656,776 +1.86(+2.04%)
Mar 02, 2018 90.39 91.27 89.74 91.10 835,357 +0.71(+0.79%)
Mar 01, 2018 90.29 91.69 89.68 90.39 1,257,860 -0.67(-0.73%)
Feb 28, 2018 91.90 92.46 91.03 91.05 1,319,229 -0.49(-0.54%)
Feb 27, 2018 93.38 93.63 91.31 91.54 1,278,699 -1.47(-1.58%)
Feb 26, 2018 93.00 93.38 91.82 93.01 898,079 +0.35(+0.38%)
Feb 23, 2018 90.85 92.68 90.66 92.66 851,600 +1.91(+2.11%)
Feb 22, 2018 91.86 90.75 1,051,328 +2.01(+2.26%)
Feb 21, 2018 91.15 91.60 88.74 88.74 1,357,830 -2.71(-2.97%)
Feb 20, 2018 91.53 92.82 91.23 91.45 1,219,535 -0.19(-0.21%)
Feb 16, 2018 91.64 91.64 91.64 0 +1.72(+1.91%)
Feb 15, 2018 89.25 90.77 89.18 89.93 1,387,551 +1.49(+1.68%)
Feb 14, 2018 88.60 88.60 86.80 88.44 1,313,703 -0.56(-0.63%)
Feb 13, 2018 88.13 89.36 87.36 89.00 931,724 +0.80(+0.91%)
Feb 12, 2018 88.54 88.72 85.46 88.20 1,082,494 -0.16(-0.18%)
Feb 09, 2018 86.63 89.15 85.65 88.36 1,229,151 +2.50(+2.91%)
Feb 08, 2018 88.08 89.22 85.83 85.86 1,481,546 -2.49(-2.82%)
Feb 07, 2018 88.06 88.66 88.06 88.35 1,211,465 +0.02(+0.02%)
Feb 06, 2018 86.52 88.59 85.69 88.33 2,169,588 -0.97(-1.09%)
Feb 05, 2018 90.77 92.10 88.01 89.31 896,189 -2.11(-2.30%)
Feb 02, 2018 90.46 91.60 89.88 91.41 1,276,713 +0.11(+0.13%)
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.