Skip to main content

Boston Properties (NY: BXP )

81.29 +0.88 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 69.41 69.66 69.12 69.30 1,453,767 -0.49(-0.70%)
Sep 27, 2012 69.36 70.31 69.27 69.79 1,321,635 +0.62(+0.90%)
Sep 26, 2012 69.27 69.66 69.06 69.17 1,309,833 +0.08(+0.12%)
Sep 25, 2012 70.33 70.39 69.07 69.09 1,201,675 -1.09(-1.55%)
Sep 24, 2012 70.51 71.34 70.13 70.18 1,598,344 -0.60(-0.85%)
Sep 21, 2012 70.43 71.06 70.22 70.78 2,677,898 +0.62(+0.89%)
Sep 20, 2012 70.82 70.91 69.93 70.16 1,463,163 -0.70(-0.99%)
Sep 19, 2012 71.72 71.92 70.86 70.86 1,011,021 -0.80(-1.12%)
Sep 18, 2012 72.05 72.12 71.47 71.66 725,752 -0.57(-0.79%)
Sep 17, 2012 72.47 72.94 72.01 72.23 830,320 -0.12(-0.17%)
Sep 14, 2012 72.90 72.90 71.80 72.36 1,675,850 +0.77(+1.08%)
Sep 13, 2012 70.30 71.59 70.10 71.59 1,613,579 +1.29(+1.84%)
Sep 12, 2012 70.38 70.62 70.09 70.30 1,197,099 +0.05(+0.07%)
Sep 11, 2012 70.34 70.71 70.00 70.25 1,300,669 -0.33(-0.47%)
Sep 10, 2012 71.17 71.17 70.48 70.58 1,181,836 -0.72(-1.01%)
Sep 07, 2012 70.81 71.39 70.60 71.30 1,637,002 +0.89(+1.26%)
Sep 06, 2012 70.36 70.64 70.18 70.41 1,199,407 +0.36(+0.51%)
Sep 05, 2012 70.29 70.29 69.62 70.06 760,119 -0.24(-0.34%)
Sep 04, 2012 69.88 70.33 69.24 70.30 785,083 +0.39(+0.56%)
Aug 31, 2012 69.72 69.98 69.29 69.90 1,278,348 +0.46(+0.66%)
Aug 30, 2012 69.38 69.57 69.17 69.45 878,830 -0.28(-0.40%)
Aug 29, 2012 70.02 70.02 69.38 69.73 863,614 +0.26(+0.38%)
Aug 27, 2012 69.79 69.99 69.24 69.47 661,323 -0.26(-0.37%)
Aug 24, 2012 69.42 69.95 69.30 69.72 798,856 +0.16(+0.23%)
Aug 23, 2012 69.55 69.78 69.31 69.56 1,112,102 -0.02(-0.04%)
Aug 22, 2012 69.37 69.72 68.69 69.59 1,046,874 +0.17(+0.24%)
Aug 21, 2012 69.41 69.58 69.07 69.42 1,053,465 +0.01(+0.01%)
Aug 20, 2012 69.52 69.68 68.93 69.41 1,016,360 -0.26(-0.38%)
Aug 17, 2012 69.91 69.95 69.44 69.67 721,763 -0.14(-0.21%)
Aug 16, 2012 69.25 69.92 69.02 69.82 795,295 +0.41(+0.58%)
Aug 15, 2012 68.93 69.54 68.78 69.41 450,771 +0.49(+0.71%)
Aug 14, 2012 69.30 69.50 68.75 68.92 808,166 -0.27(-0.40%)
Aug 13, 2012 68.75 69.48 68.75 69.20 674,813 +0.19(+0.27%)
Aug 10, 2012 68.73 69.15 68.48 69.01 954,330 +0.11(+0.16%)
Aug 09, 2012 68.99 69.75 68.61 68.90 2,051,658 -0.17(-0.24%)
Aug 08, 2012 69.99 70.03 68.93 69.07 1,102,141 -1.08(-1.55%)
Aug 07, 2012 70.27 70.45 69.41 70.15 1,226,506 -0.40(-0.57%)
Aug 06, 2012 70.69 70.96 70.18 70.55 2,301,389 +0.11(+0.15%)
Aug 03, 2012 70.18 70.63 69.92 70.45 1,538,156 +0.74(+1.06%)
Aug 02, 2012 68.92 69.76 68.69 69.70 1,264,205 +0.38(+0.55%)
Aug 01, 2012 69.33 69.82 68.96 69.32 1,279,099 +0.19(+0.27%)
Jul 31, 2012 68.72 69.39 68.71 69.14 1,073,739 +0.30(+0.43%)
Jul 30, 2012 68.99 69.44 68.54 68.84 1,267,931 -0.23(-0.33%)
Jul 27, 2012 68.94 69.62 68.64 69.07 1,298,237 +0.42(+0.62%)
Jul 26, 2012 68.63 69.25 68.00 68.64 1,382,462 +0.87(+1.28%)
Jul 25, 2012 67.95 68.20 67.15 67.78 914,533 +0.11(+0.17%)
Jul 24, 2012 67.97 68.21 67.03 67.67 944,836 -0.33(-0.49%)
Jul 23, 2012 67.78 68.17 67.46 68.00 1,052,350 -0.54(-0.78%)
Jul 20, 2012 68.23 68.85 67.93 68.53 1,123,045 -0.26(-0.38%)
Jul 19, 2012 69.21 69.35 68.06 68.79 1,249,616 -0.42(-0.60%)
Jul 18, 2012 69.31 69.74 68.85 69.21 1,126,430 -0.58(-0.83%)
Jul 17, 2012 69.01 69.88 68.43 69.79 1,344,357 +0.90(+1.31%)
Jul 16, 2012 69.11 69.11 68.64 68.89 953,642 -0.06(-0.08%)
Jul 13, 2012 68.05 68.96 68.00 68.94 942,366 +1.05(+1.55%)
Jul 12, 2012 67.49 68.41 67.25 67.89 1,228,046 -0.03(-0.05%)
Jul 11, 2012 67.75 68.10 67.45 67.92 1,153,522 +0.31(+0.46%)
Jul 10, 2012 68.56 68.70 67.28 67.61 874,245 -0.74(-1.08%)
Jul 09, 2012 68.51 68.61 68.00 68.34 1,009,111 -0.34(-0.50%)
Jul 06, 2012 67.54 68.83 67.47 68.69 976,887 +0.50(+0.74%)
Jul 05, 2012 68.58 68.85 67.91 68.18 824,181 -0.55(-0.80%)
Jul 03, 2012 68.20 68.77 68.04 68.73 738,352 +0.42(+0.62%)
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.