Skip to main content

Boston Properties (NY: BXP )

81.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 69.36 69.45 67.90 67.94 945,494 -1.72(-2.47%)
Dec 28, 2023 68.27 69.67 67.73 69.66 872,163 +1.16(+1.70%)
Dec 27, 2023 68.85 68.89 67.88 68.50 878,629 -0.32(-0.46%)
Dec 26, 2023 67.93 69.24 67.56 68.81 611,936 +1.14(+1.68%)
Dec 22, 2023 68.63 69.54 67.00 67.68 845,215 -0.36(-0.53%)
Dec 21, 2023 68.72 68.72 66.99 68.04 938,141 +0.50(+0.74%)
Dec 20, 2023 68.18 70.07 67.43 67.54 1,309,343 -0.64(-0.94%)
Dec 19, 2023 67.80 68.51 67.41 68.18 1,542,227 +1.05(+1.56%)
Dec 18, 2023 68.72 68.72 66.97 67.13 1,183,651 -1.07(-1.57%)
Dec 15, 2023 69.40 69.63 66.59 68.20 2,749,627 -1.49(-2.14%)
Dec 14, 2023 67.92 70.64 67.92 69.69 3,238,683 +4.67(+7.18%)
Dec 13, 2023 59.54 65.20 59.08 65.02 2,546,044 +5.10(+8.51%)
Dec 12, 2023 61.08 61.08 59.68 59.92 1,325,792 -1.27(-2.08%)
Dec 11, 2023 61.12 62.01 60.49 61.19 2,610,943 +0.00(+0.00%)
Dec 08, 2023 61.25 61.57 60.21 61.19 3,760,745 -0.51(-0.82%)
Dec 07, 2023 60.44 62.07 60.39 61.70 1,184,075 +1.28(+2.12%)
Dec 06, 2023 60.16 61.74 59.98 60.42 1,432,197 +1.23(+2.08%)
Dec 05, 2023 60.20 60.39 58.37 59.19 1,467,841 -1.66(-2.73%)
Dec 04, 2023 60.23 61.65 59.75 60.85 1,763,192 +0.42(+0.70%)
Dec 01, 2023 54.45 60.64 53.92 60.43 3,475,343 +6.06(+11.15%)
Nov 30, 2023 54.50 54.94 53.75 54.37 2,317,013 -0.07(-0.12%)
Nov 29, 2023 53.31 56.46 53.05 54.43 2,701,276 +1.66(+3.15%)
Nov 28, 2023 50.90 52.87 50.32 52.77 2,365,256 +1.72(+3.37%)
Nov 27, 2023 50.91 51.40 50.24 51.05 1,293,831 -0.24(-0.47%)
Nov 24, 2023 51.46 51.76 50.95 51.29 545,110 -0.26(-0.50%)
Nov 22, 2023 51.98 51.98 51.27 51.55 1,339,325 +0.34(+0.67%)
Nov 21, 2023 51.94 52.43 50.86 51.21 1,487,428 -1.40(-2.67%)
Nov 20, 2023 52.93 52.93 51.92 52.61 2,071,413 +0.01(+0.02%)
Nov 17, 2023 53.62 53.73 52.38 52.60 2,022,540 -0.14(-0.27%)
Nov 16, 2023 54.29 54.45 52.44 52.74 1,233,389 -1.71(-3.14%)
Nov 15, 2023 53.96 56.39 53.96 54.45 2,335,378 +0.32(+0.58%)
Nov 14, 2023 52.33 55.31 52.21 54.14 3,290,122 +5.23(+10.70%)
Nov 13, 2023 49.39 49.95 48.36 48.90 1,268,863 -1.17(-2.35%)
Nov 10, 2023 50.34 50.34 49.36 50.08 2,096,945 +0.24(+0.48%)
Nov 09, 2023 52.88 53.05 49.76 49.84 1,590,857 -2.65(-5.04%)
Nov 08, 2023 53.33 53.39 51.99 52.48 1,042,194 -0.52(-0.97%)
Nov 07, 2023 54.50 54.64 52.91 53.00 1,128,769 -1.80(-3.28%)
Nov 06, 2023 55.73 56.22 54.74 54.80 1,703,831 -1.46(-2.60%)
Nov 03, 2023 54.85 57.21 54.85 56.26 2,334,432 +2.93(+5.50%)
Nov 02, 2023 52.41 54.10 51.84 53.33 2,064,753 +2.23(+4.37%)
Nov 01, 2023 51.13 51.67 50.17 51.09 1,766,754 -0.07(-0.13%)
Oct 31, 2023 51.60 52.04 50.26 51.16 1,556,342 +0.25(+0.49%)
Oct 30, 2023 50.95 52.06 50.02 50.91 1,550,471 +0.85(+1.70%)
Oct 27, 2023 51.70 51.70 49.79 50.06 1,125,680 -1.14(-2.22%)
Oct 26, 2023 50.07 51.62 50.07 51.20 1,542,985 +1.38(+2.78%)
Oct 25, 2023 50.98 51.36 49.49 49.81 1,347,433 -1.59(-3.08%)
Oct 24, 2023 51.03 51.90 50.67 51.40 634,709 +0.79(+1.57%)
Oct 23, 2023 50.85 51.50 50.46 50.60 967,009 -0.87(-1.69%)
Oct 20, 2023 52.22 52.83 51.40 51.47 1,346,246 -0.62(-1.19%)
Oct 19, 2023 53.48 54.22 52.07 52.09 1,251,377 -1.95(-3.60%)
Oct 18, 2023 54.62 54.92 53.97 54.04 1,064,888 -1.50(-2.70%)
Oct 17, 2023 53.54 55.97 53.51 55.54 1,325,603 +1.34(+2.47%)
Oct 16, 2023 53.65 54.88 52.87 54.20 1,389,760 +1.26(+2.38%)
Oct 13, 2023 54.07 54.45 52.55 52.94 1,223,999 -0.73(-1.35%)
Oct 12, 2023 54.14 54.14 52.74 53.67 1,111,587 -0.75(-1.39%)
Oct 11, 2023 53.13 54.52 52.97 54.42 1,544,631 +1.90(+3.62%)
Oct 10, 2023 51.85 53.52 51.79 52.52 1,921,831 +0.76(+1.48%)
Oct 09, 2023 50.01 52.10 50.01 51.76 2,133,868 +0.93(+1.82%)
Oct 06, 2023 51.07 51.49 48.98 50.83 3,468,665 -1.34(-2.56%)
Oct 05, 2023 52.33 52.65 51.27 52.17 2,554,626 -0.29(-0.55%)
Oct 04, 2023 52.37 52.70 51.67 52.46 2,909,565 +0.46(+0.88%)
Oct 03, 2023 54.44 54.64 51.49 52.00 2,425,235 -2.87(-5.24%)
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.