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 (%)
Mar 31, 2023 50.32 50.79 49.31 50.76 2,989,352 +0.77(+1.54%)
Mar 30, 2023 49.76 50.84 49.27 49.99 3,505,540 +1.06(+2.17%)
Mar 29, 2023 47.78 49.26 47.55 48.93 3,155,222 +2.07(+4.42%)
Mar 28, 2023 45.77 47.33 45.51 46.86 2,543,195 +0.52(+1.11%)
Mar 27, 2023 46.74 47.22 45.85 46.34 2,610,460 +0.85(+1.86%)
Mar 24, 2023 42.96 45.85 42.51 45.50 4,023,790 +1.89(+4.33%)
Mar 23, 2023 45.43 46.55 43.41 43.61 4,462,188 -2.38(-5.17%)
Mar 22, 2023 48.96 48.96 45.95 45.98 2,272,538 -3.35(-6.79%)
Mar 21, 2023 48.71 50.31 48.34 49.33 2,805,077 +1.72(+3.62%)
Mar 20, 2023 46.03 48.98 46.01 47.61 2,594,489 +0.57(+1.21%)
Mar 17, 2023 48.87 48.98 46.20 47.04 4,908,044 -2.22(-4.50%)
Mar 16, 2023 50.81 50.81 48.14 49.26 4,079,062 -1.31(-2.59%)
Mar 15, 2023 47.89 50.71 47.50 50.57 3,948,808 +1.38(+2.81%)
Mar 14, 2023 52.96 53.22 48.72 49.19 3,823,871 -2.22(-4.32%)
Mar 13, 2023 52.03 52.36 50.92 51.41 3,857,250 -1.47(-2.79%)
Mar 10, 2023 56.85 57.10 52.80 52.88 3,010,170 -4.14(-7.27%)
Mar 09, 2023 58.51 58.80 56.93 57.02 1,707,647 -2.05(-3.48%)
Mar 08, 2023 58.21 59.49 58.10 59.07 862,624 +0.81(+1.39%)
Mar 07, 2023 60.76 61.04 58.21 58.26 1,306,283 -2.63(-4.32%)
Mar 06, 2023 61.01 61.76 60.58 60.90 1,115,365 +0.45(+0.75%)
Mar 03, 2023 60.33 60.55 59.65 60.45 1,289,720 +0.49(+0.81%)
Mar 02, 2023 59.37 60.14 58.36 59.96 1,269,340 +0.29(+0.49%)
Mar 01, 2023 59.83 60.14 59.14 59.66 1,318,889 -0.62(-1.02%)
Feb 28, 2023 61.03 61.51 60.23 60.28 1,747,842 -0.53(-0.88%)
Feb 27, 2023 62.09 62.27 60.46 60.81 1,243,204 -0.61(-0.99%)
Feb 24, 2023 62.72 62.78 60.97 61.42 1,024,066 -1.70(-2.70%)
Feb 23, 2023 63.13 63.65 62.26 63.13 825,513 +0.38(+0.60%)
Feb 22, 2023 63.32 63.85 62.39 62.75 933,862 -0.26(-0.41%)
Feb 21, 2023 64.59 64.79 62.76 63.01 934,819 -1.84(-2.84%)
Feb 17, 2023 65.62 65.62 64.19 64.85 1,212,359 -0.86(-1.30%)
Feb 16, 2023 66.59 66.59 65.62 65.70 1,124,750 -1.68(-2.49%)
Feb 15, 2023 66.10 67.39 65.88 67.38 671,912 +0.78(+1.17%)
Feb 14, 2023 67.20 67.73 66.51 66.60 921,087 -0.82(-1.22%)
Feb 13, 2023 66.84 67.45 66.39 67.42 1,073,204 +0.64(+0.95%)
Feb 10, 2023 65.83 66.92 65.66 66.78 1,051,624 +0.70(+1.06%)
Feb 09, 2023 67.64 68.11 65.66 66.08 865,952 -1.16(-1.73%)
Feb 08, 2023 67.37 67.82 66.83 67.24 966,078 -0.42(-0.63%)
Feb 07, 2023 66.87 68.20 66.39 67.66 1,320,723 +0.13(+0.19%)
Feb 06, 2023 68.34 68.59 66.72 67.53 1,798,422 -1.95(-2.81%)
Feb 03, 2023 70.88 70.95 68.78 69.49 1,837,822 -2.66(-3.69%)
Feb 02, 2023 70.43 73.11 68.85 72.15 2,353,834 +3.66(+5.35%)
Feb 01, 2023 66.14 69.25 66.09 68.48 2,923,102 -0.14(-0.20%)
Jan 31, 2023 66.49 68.67 66.05 68.62 4,219,402 +2.16(+3.26%)
Jan 30, 2023 67.13 67.77 66.40 66.46 1,525,033 -1.39(-2.05%)
Jan 27, 2023 64.24 68.12 64.24 67.85 1,320,252 +3.37(+5.23%)
Jan 26, 2023 65.70 66.05 64.29 64.48 1,506,302 -0.97(-1.48%)
Jan 25, 2023 64.71 65.66 64.30 65.45 1,135,377 +0.22(+0.34%)
Jan 24, 2023 65.17 65.73 64.84 65.22 975,620 -0.29(-0.45%)
Jan 23, 2023 65.86 66.45 65.28 65.52 1,025,083 -0.03(-0.04%)
Jan 20, 2023 64.79 65.59 64.24 65.55 935,829 +0.71(+1.09%)
Jan 19, 2023 64.97 65.59 64.43 64.84 865,530 -0.64(-0.98%)
Jan 18, 2023 66.07 67.12 64.64 65.48 1,339,524 -0.62(-0.93%)
Jan 17, 2023 65.82 66.38 65.22 66.10 986,899 +0.55(+0.84%)
Jan 13, 2023 64.69 66.33 64.44 65.55 1,011,955 -0.02(-0.03%)
Jan 12, 2023 64.78 65.86 64.47 65.56 1,343,293 +1.34(+2.09%)
Jan 11, 2023 62.67 64.25 62.65 64.22 1,134,063 +2.18(+3.52%)
Jan 10, 2023 60.22 62.06 60.06 62.04 1,169,814 +1.54(+2.54%)
Jan 09, 2023 61.66 62.32 60.49 60.50 1,395,897 -1.22(-1.98%)
Jan 06, 2023 59.37 61.89 58.95 61.73 1,584,745 +2.64(+4.47%)
Jan 05, 2023 60.84 60.94 59.08 59.08 1,825,598 -2.33(-3.79%)
Jan 04, 2023 60.95 62.53 60.95 61.41 1,921,812 +0.08(+0.14%)
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.