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 (%)
Sep 30, 2005 41.76 42.48 41.76 42.46 1,204,870 +0.77(+1.85%)
Sep 29, 2005 41.46 41.72 41.07 41.68 1,036,539 +0.23(+0.55%)
Sep 28, 2005 41.46 41.56 40.85 41.46 1,299,723 -1.47(-3.43%)
Sep 27, 2005 43.12 43.17 42.46 42.93 719,081 -0.14(-0.33%)
Sep 26, 2005 43.03 43.12 42.88 43.07 519,689 +0.20(+0.46%)
Sep 23, 2005 42.88 43.12 42.49 42.88 593,166 +0.10(+0.22%)
Sep 22, 2005 42.53 43.16 42.07 42.78 767,175 +0.25(+0.59%)
Sep 21, 2005 43.26 43.32 42.52 42.53 1,506,797 -0.74(-1.70%)
Sep 20, 2005 43.26 43.82 43.12 43.26 1,641,061 -0.21(-0.48%)
Sep 19, 2005 44.46 44.80 43.35 43.47 1,276,010 -0.36(-0.82%)
Sep 16, 2005 43.46 43.83 42.98 43.83 1,007,481 +0.43(+0.99%)
Sep 15, 2005 43.07 43.40 42.88 43.40 469,256 +0.33(+0.76%)
Sep 14, 2005 42.95 43.22 42.86 43.07 474,433 +0.18(+0.42%)
Sep 13, 2005 43.03 43.20 42.76 42.89 372,399 -0.19(-0.44%)
Sep 12, 2005 43.28 43.37 43.05 43.09 346,682 -0.19(-0.43%)
Sep 09, 2005 43.20 43.45 43.03 43.27 592,164 +0.22(+0.50%)
Sep 08, 2005 42.88 43.38 42.86 43.06 481,781 -0.08(-0.19%)
Sep 07, 2005 43.40 43.62 43.00 43.14 394,776 -0.32(-0.73%)
Sep 06, 2005 42.86 43.93 42.86 43.46 785,879 +0.65(+1.51%)
Sep 02, 2005 43.02 43.26 42.71 42.81 583,147 -0.06(-0.14%)
Sep 01, 2005 42.97 43.38 42.47 42.87 1,396,914 +0.26(+0.62%)
Aug 31, 2005 41.82 42.76 41.79 42.61 1,113,022 +0.79(+1.89%)
Aug 30, 2005 41.74 41.85 41.39 41.82 703,717 -0.01(-0.01%)
Aug 29, 2005 41.94 42.09 41.31 41.82 740,623 -0.11(-0.27%)
Aug 26, 2005 42.55 42.64 41.91 41.94 553,422 -0.47(-1.10%)
Aug 25, 2005 42.39 42.61 42.27 42.40 964,063 +0.16(+0.37%)
Aug 24, 2005 42.48 42.59 42.20 42.25 769,513 -0.10(-0.24%)
Aug 23, 2005 42.25 42.55 42.13 42.35 498,647 +0.10(+0.24%)
Aug 22, 2005 42.22 42.41 42.04 42.25 661,300 +0.17(+0.40%)
Aug 19, 2005 42.37 42.52 42.06 42.08 626,732 +0.01(+0.03%)
Aug 18, 2005 42.17 42.25 41.80 42.07 724,091 -0.16(-0.38%)
Aug 17, 2005 42.61 42.70 42.18 42.23 973,247 -0.38(-0.89%)
Aug 16, 2005 42.61 42.89 42.53 42.61 829,465 -0.01(-0.01%)
Aug 15, 2005 42.39 42.85 42.03 42.61 911,960 +0.22(+0.52%)
Aug 12, 2005 42.22 42.47 42.16 42.39 734,611 +0.14(+0.33%)
Aug 11, 2005 41.98 42.38 41.63 42.25 2,014,462 -0.01(-0.03%)
Aug 10, 2005 42.82 43.33 42.25 42.26 1,382,720 -0.33(-0.77%)
Aug 09, 2005 42.25 42.97 42.25 42.59 1,255,302 +0.38(+0.89%)
Aug 08, 2005 43.35 43.36 41.82 42.22 1,810,394 -1.66(-3.79%)
Aug 05, 2005 44.61 44.61 43.04 43.88 1,123,543 -1.04(-2.31%)
Aug 04, 2005 45.51 45.52 44.86 44.92 675,996 -0.69(-1.51%)
Aug 03, 2005 45.66 45.80 45.23 45.61 445,877 -0.05(-0.12%)
Aug 02, 2005 45.27 45.70 45.12 45.66 882,736 +0.08(+0.17%)
Aug 01, 2005 45.75 45.91 45.33 45.58 558,431 -0.02(-0.04%)
Jul 29, 2005 45.49 45.91 45.49 45.60 673,658 +0.11(+0.24%)
Jul 28, 2005 45.15 45.71 45.07 45.49 665,308 +0.34(+0.76%)
Jul 27, 2005 44.91 45.55 44.80 45.15 675,495 +0.39(+0.87%)
Jul 26, 2005 44.45 44.78 44.35 44.76 512,508 +0.39(+0.88%)
Jul 25, 2005 43.98 44.46 43.95 44.37 415,150 +0.41(+0.94%)
Jul 22, 2005 43.64 43.97 43.43 43.96 435,189 +0.32(+0.73%)
Jul 21, 2005 44.34 44.44 43.53 43.64 641,929 -0.81(-1.82%)
Jul 20, 2005 43.92 44.49 43.80 44.45 420,994 +0.47(+1.06%)
Jul 19, 2005 43.74 44.12 43.73 43.98 500,484 +0.28(+0.64%)
Jul 18, 2005 43.47 43.95 43.46 43.70 781,871 +0.17(+0.39%)
Jul 15, 2005 43.38 43.59 43.26 43.53 638,923 +0.02(+0.04%)
Jul 14, 2005 44.00 44.06 43.34 43.52 615,878 -0.48(-1.09%)
Jul 13, 2005 44.22 44.23 43.95 44.00 442,871 -0.24(-0.54%)
Jul 12, 2005 44.09 44.35 43.98 44.23 800,574 +0.10(+0.23%)
Jul 11, 2005 43.74 44.20 43.73 44.13 1,044,554 +0.39(+0.89%)
Jul 08, 2005 43.07 43.86 42.94 43.74 755,152 +0.69(+1.60%)
Jul 07, 2005 42.61 43.09 42.49 43.06 474,433 +0.30(+0.70%)
Jul 06, 2005 43.00 43.19 42.75 42.76 793,227 -0.19(-0.45%)
Jul 05, 2005 42.40 43.10 42.03 42.95 913,463 +0.44(+1.03%)
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.