Skip to main content

Boston Properties (NY: BXP )

65.31 +2.16 (+3.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 20.77 21.33 20.23 20.80 7,074,711 -0.17(-0.83%)
Mar 31, 2009 19.52 21.08 19.25 20.98 11,330,590 +1.86(+9.74%)
Mar 30, 2009 19.99 20.16 18.98 19.11 8,570,938 -3.38(-15.02%)
Mar 26, 2009 22.89 23.04 20.84 22.49 9,497,672 +0.47(+2.12%)
Mar 25, 2009 22.26 22.95 20.21 22.02 10,072,912 -0.14(-0.65%)
Mar 24, 2009 23.33 24.18 21.76 22.17 8,981,205 -1.95(-8.09%)
Mar 23, 2009 22.49 24.33 22.46 24.12 12,803,111 +3.22(+15.42%)
Mar 20, 2009 23.57 23.57 20.86 20.90 10,485,552 -3.29(-13.59%)
Mar 19, 2009 25.31 25.63 23.35 24.19 8,065,146 -0.52(-2.08%)
Mar 18, 2009 22.47 24.90 21.98 24.70 10,456,265 +1.73(+7.53%)
Mar 17, 2009 20.86 23.05 20.60 22.97 9,620,554 +2.01(+9.60%)
Mar 16, 2009 23.47 23.53 20.87 20.96 8,581,974 -1.58(-7.01%)
Mar 13, 2009 23.54 23.69 21.58 22.54 0 -0.87(-3.73%)
Mar 12, 2009 22.23 23.68 21.62 23.41 10,787,573 +1.47(+6.68%)
Mar 11, 2009 22.70 22.70 21.39 21.95 9,158,363 -0.44(-1.98%)
Mar 10, 2009 19.79 22.55 19.61 22.39 12,764,861 +2.93(+15.05%)
Mar 09, 2009 18.70 19.59 18.44 19.46 8,045,524 +0.46(+2.43%)
Mar 06, 2009 19.13 19.68 17.55 19.00 0 +0.14(+0.76%)
Mar 05, 2009 19.56 20.01 18.64 18.86 8,697,481 -1.53(-7.49%)
Mar 04, 2009 20.71 21.15 19.62 20.38 7,152,858 +0.11(+0.56%)
Mar 02, 2009 21.23 21.86 20.03 20.27 10,700,008 -1.94(-8.74%)
Feb 27, 2009 21.50 23.32 21.50 22.21 0 -0.11(-0.48%)
Feb 26, 2009 24.64 24.75 22.23 22.32 6,950,034 -1.63(-6.83%)
Feb 25, 2009 23.65 25.29 22.49 23.95 10,032,650 -0.02(-0.08%)
Feb 24, 2009 21.46 24.19 21.26 23.97 12,678,949 +2.57(+12.04%)
Feb 23, 2009 23.72 23.72 21.22 21.40 7,267,907 -1.89(-8.10%)
Feb 20, 2009 21.44 23.56 21.41 23.28 9,241,455 +1.20(+5.42%)
Feb 19, 2009 23.81 24.02 21.86 22.08 6,101,129 -0.98(-4.26%)
Feb 18, 2009 22.89 23.50 21.81 23.07 6,745,236 +0.64(+2.86%)
Feb 17, 2009 23.78 23.99 21.99 22.43 9,981,224 -2.26(-9.15%)
Feb 13, 2009 25.74 26.18 24.64 24.68 6,995,772 -1.59(-6.06%)
Feb 12, 2009 25.72 26.53 24.25 26.28 7,955,854 -0.21(-0.79%)
Feb 11, 2009 26.22 26.61 24.80 26.49 7,601,530 +0.66(+2.55%)
Feb 10, 2009 27.99 27.99 25.50 25.83 7,885,501 -2.74(-9.60%)
Feb 09, 2009 27.10 28.68 27.03 28.57 5,714,044 +0.47(+1.66%)
Feb 06, 2009 26.04 28.29 25.95 28.10 7,724,766 +2.45(+9.55%)
Feb 05, 2009 25.16 26.54 23.96 25.65 6,823,862 +0.26(+1.04%)
Feb 04, 2009 25.73 26.43 25.13 25.39 4,571,109 -0.19(-0.73%)
Feb 03, 2009 26.29 26.48 25.19 25.58 4,964,194 -0.65(-2.49%)
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.