Boston Properties (NY: BXP )

61.34 +1.14 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 58.85 60.26 58.85 60.20 1,446,314 +1.51(+2.57%)
Apr 18, 2024 58.43 58.81 57.72 58.69 955,828 +0.74(+1.28%)
Apr 17, 2024 58.12 59.07 57.85 57.95 1,424,682 -0.03(-0.05%)
Apr 16, 2024 58.21 58.45 57.06 57.98 1,474,362 -0.69(-1.18%)
Apr 15, 2024 61.21 61.41 58.30 58.67 1,333,915 -1.94(-3.20%)
Apr 12, 2024 61.65 62.18 60.23 60.61 1,122,307 -1.42(-2.29%)
Apr 11, 2024 61.87 62.74 61.13 62.03 882,358 +0.70(+1.14%)
Apr 10, 2024 62.80 62.96 60.80 61.33 1,455,259 -3.97(-6.08%)
Apr 09, 2024 63.40 65.47 63.11 65.30 1,415,695 +2.06(+3.26%)
Apr 08, 2024 62.05 63.75 61.85 63.24 853,939 +1.89(+3.08%)
Apr 05, 2024 61.00 61.73 60.38 61.35 1,089,264 -0.07(-0.11%)
Apr 04, 2024 63.49 63.76 61.22 61.42 1,525,833 -1.29(-2.06%)
Apr 03, 2024 61.77 62.86 61.59 62.71 943,595 +0.60(+0.97%)
Apr 02, 2024 62.47 62.47 61.39 62.11 1,461,684 -1.18(-1.86%)
Apr 01, 2024 65.35 65.50 63.13 63.29 775,064 -2.02(-3.09%)
Mar 28, 2024 63.62 65.53 65.32 65.31 1,834,114 +2.16(+3.42%)
Mar 27, 2024 60.88 63.27 60.75 63.15 1,228,319 +3.06(+5.09%)
Mar 26, 2024 62.20 62.27 59.96 60.09 1,790,658 -1.79(-2.89%)
Mar 25, 2024 62.55 63.38 61.76 61.88 1,761,342 -0.37(-0.60%)
Mar 22, 2024 64.83 65.49 62.20 62.25 1,404,456 -2.79(-4.30%)
Mar 21, 2024 63.97 65.88 63.91 65.05 1,348,128 +1.63(+2.58%)
Mar 20, 2024 61.55 63.80 61.13 63.42 1,046,798 +1.41(+2.27%)
Mar 19, 2024 61.50 62.12 60.76 62.01 1,191,045 +0.19(+0.30%)
Mar 18, 2024 62.02 62.26 61.43 61.82 1,046,039 +0.23(+0.37%)
Mar 15, 2024 60.64 62.28 60.64 61.60 2,292,489 +0.00(+0.00%)
Mar 14, 2024 62.94 63.10 60.97 61.60 1,268,783 -1.63(-2.58%)
Mar 13, 2024 62.46 63.47 62.46 63.23 1,213,226 +0.66(+1.05%)
Mar 12, 2024 62.55 63.30 61.65 62.57 741,866 -0.24(-0.38%)
Mar 11, 2024 62.59 63.59 62.31 62.81 851,689 -0.11(-0.17%)
Mar 08, 2024 63.24 63.93 62.67 62.91 1,055,219 +0.78(+1.25%)
Mar 07, 2024 62.75 62.83 61.56 62.14 1,543,630 +0.03(+0.05%)
Mar 06, 2024 64.50 64.50 60.94 62.11 2,806,285 -1.46(-2.29%)
Mar 05, 2024 64.17 65.30 63.47 63.56 1,575,047 -1.19(-1.84%)
Mar 04, 2024 64.93 65.27 63.96 64.75 940,933 -0.43(-0.66%)
Mar 01, 2024 63.59 65.36 62.73 65.19 1,473,532 +1.51(+2.36%)
Feb 29, 2024 63.92 65.11 63.53 63.68 2,154,439 +0.89(+1.41%)
Feb 28, 2024 63.33 64.27 62.80 62.80 1,148,959 -1.08(-1.69%)
Feb 27, 2024 63.81 64.53 63.49 63.88 855,748 +0.83(+1.31%)
Feb 26, 2024 63.79 64.43 62.71 63.05 951,882 -0.93(-1.46%)
Feb 23, 2024 64.34 64.73 63.90 63.99 837,944 -0.39(-0.61%)
Feb 22, 2024 65.09 66.10 64.33 64.38 1,412,941 -0.29(-0.44%)
Feb 21, 2024 64.70 65.20 64.12 64.67 1,319,073 -0.30(-0.47%)
Feb 20, 2024 65.09 65.92 64.47 64.97 1,571,298 -1.31(-1.97%)
Feb 16, 2024 64.24 67.03 63.77 66.28 1,785,706 +0.64(+0.97%)
Feb 15, 2024 63.10 65.70 62.96 65.64 1,310,336 +3.43(+5.52%)
Feb 14, 2024 62.58 62.84 61.76 62.21 1,339,116 +0.67(+1.09%)
Feb 13, 2024 61.78 61.86 59.78 61.54 1,921,252 -2.85(-4.43%)
Feb 12, 2024 63.57 64.88 63.51 64.39 1,495,547 +1.24(+1.96%)
Feb 09, 2024 63.81 64.31 62.58 63.15 1,356,024 -0.88(-1.37%)
Feb 08, 2024 62.54 64.38 62.50 64.03 1,182,690 +1.28(+2.04%)
Feb 07, 2024 62.62 63.20 61.90 62.75 1,478,874 +0.45(+0.73%)
Feb 06, 2024 61.32 62.77 61.04 62.29 1,593,923 +0.65(+1.05%)
Feb 05, 2024 61.44 62.37 60.97 61.64 1,631,003 -1.02(-1.63%)
Feb 02, 2024 62.10 63.02 60.87 62.67 2,382,665 -1.57(-2.45%)
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.