Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	58.34	58.64	57.24	57.73	1,426,738	+0.27(+0.47%)
Sep 28, 2023	56.37	58.31	56.37	57.45	2,114,403	+1.27(+2.26%)
Sep 27, 2023	55.30	56.64	55.19	56.18	2,401,546	+1.10(+1.99%)
Sep 26, 2023	56.10	56.74	54.73	55.09	1,582,089	-1.83(-3.22%)
Sep 25, 2023	57.16	56.97	56.35	56.92	1,208,053	-0.64(-1.11%)
Sep 22, 2023	58.17	58.48	56.85	57.56	1,687,379	-0.54(-0.94%)
Sep 21, 2023	61.77	61.86	58.04	58.10	2,123,678	-4.47(-7.14%)
Sep 20, 2023	63.45	64.18	62.36	62.57	1,025,923	+0.01(+0.02%)
Sep 19, 2023	62.28	63.47	62.28	62.56	906,900	+0.20(+0.32%)
Sep 18, 2023	63.11	63.21	61.93	62.36	901,817	-0.90(-1.42%)
Sep 15, 2023	63.23	63.70	62.58	63.25	2,365,447	+0.04(+0.06%)
Sep 14, 2023	61.82	63.49	61.82	63.22	1,092,864	+2.33(+3.82%)
Sep 13, 2023	62.84	62.99	60.18	60.89	1,542,886	-2.05(-3.26%)
Sep 12, 2023	62.79	63.22	62.27	62.94	679,777	-0.20(-0.32%)
Sep 11, 2023	63.66	63.85	62.71	63.14	873,567	-0.40(-0.63%)
Sep 08, 2023	63.29	63.63	62.45	63.54	1,039,993	+0.61(+0.97%)
Sep 07, 2023	62.70	63.28	62.10	62.93	1,810,999	-0.16(-0.26%)
Sep 06, 2023	63.39	64.08	62.13	63.09	1,686,082	-0.75(-1.18%)
Sep 05, 2023	63.51	64.58	63.33	63.85	1,813,110	+0.21(+0.33%)
Sep 01, 2023	64.21	64.66	63.47	63.64	1,771,330	-0.09(-0.13%)
Aug 31, 2023	64.35	64.61	63.49	63.72	2,358,440	-0.51(-0.79%)
Aug 30, 2023	63.94	64.61	63.58	64.23	775,968	+0.17(+0.27%)
Aug 29, 2023	62.57	64.27	62.05	64.06	1,652,880	+1.66(+2.66%)
Aug 28, 2023	61.51	63.04	61.51	62.40	1,410,269	+1.31(+2.14%)
Aug 25, 2023	62.12	62.50	60.63	61.09	973,433	-0.72(-1.16%)
Aug 24, 2023	61.56	63.02	61.56	61.80	840,712	+0.15(+0.25%)
Aug 23, 2023	59.97	62.09	59.51	61.65	1,383,226	+1.98(+3.31%)
Aug 22, 2023	60.36	60.42	59.59	59.68	1,042,501	-0.28(-0.46%)
Aug 21, 2023	60.32	60.32	59.07	59.95	1,005,892	-0.46(-0.76%)
Aug 18, 2023	59.52	60.70	59.05	60.41	891,898	+0.23(+0.38%)
Aug 17, 2023	61.05	61.20	60.18	60.18	1,487,229	-0.76(-1.25%)
Aug 16, 2023	61.17	61.57	60.74	60.95	1,234,786	-0.59(-0.96%)
Aug 15, 2023	62.47	62.53	61.31	61.54	1,930,168	-2.10(-3.30%)
Aug 14, 2023	64.10	64.28	63.29	63.64	1,101,955	-1.37(-2.11%)
Aug 11, 2023	63.57	65.26	63.19	65.01	850,897	+0.79(+1.23%)
Aug 10, 2023	64.69	65.56	63.89	64.22	1,103,098	+0.21(+0.33%)
Aug 09, 2023	65.34	65.40	63.54	64.01	1,632,926	-1.48(-2.26%)
Aug 08, 2023	65.04	65.61	64.17	65.49	1,281,205	-1.08(-1.62%)
Aug 07, 2023	65.48	66.76	65.47	66.57	1,670,833	+1.16(+1.78%)
Aug 04, 2023	63.63	65.97	63.46	65.40	1,869,361	+1.36(+2.13%)
Aug 03, 2023	64.18	64.21	62.50	64.04	1,530,171	+0.06(+0.09%)
Aug 02, 2023	61.20	64.30	60.65	63.98	2,531,235	+2.22(+3.60%)
Aug 01, 2023	63.46	63.51	61.48	61.76	2,513,237	-1.83(-2.88%)
Jul 31, 2023	63.04	64.29	63.03	63.59	4,770,960	+0.65(+1.03%)
Jul 28, 2023	63.15	63.42	62.37	62.94	1,162,734	+1.27(+2.06%)
Jul 27, 2023	62.96	63.80	61.59	61.67	2,089,932	-0.91(-1.45%)
Jul 26, 2023	60.34	62.60	60.34	62.58	1,495,065	+2.15(+3.55%)
Jul 25, 2023	61.28	61.67	60.36	60.43	1,498,151	-1.09(-1.77%)
Jul 24, 2023	60.59	62.16	60.54	61.52	1,744,502	+1.02(+1.69%)
Jul 21, 2023	60.87	61.21	59.61	60.50	1,512,462	+0.00(+0.00%)
Jul 20, 2023	61.05	61.18	59.65	60.50	2,185,773	-0.98(-1.60%)
Jul 19, 2023	60.10	61.63	59.92	61.48	1,886,516	+2.14(+3.60%)
Jul 18, 2023	58.44	59.86	58.15	59.34	1,349,024	+1.21(+2.08%)
Jul 17, 2023	58.43	58.79	57.79	58.13	1,297,394	-0.52(-0.89%)
Jul 14, 2023	59.14	59.40	58.33	58.65	1,251,457	-0.62(-1.05%)
Jul 13, 2023	58.30	59.46	57.91	59.27	1,162,055	+1.04(+1.79%)
Jul 12, 2023	59.52	60.39	58.23	58.23	2,790,484	+0.07(+0.11%)
Jul 11, 2023	57.25	58.31	56.55	58.17	1,242,616	+1.53(+2.70%)
Jul 10, 2023	55.79	56.66	55.30	56.64	1,322,082	+0.26(+0.46%)
Jul 07, 2023	54.62	57.35	54.61	56.38	2,710,521	+1.58(+2.89%)
Jul 06, 2023	54.29	54.88	52.91	54.80	1,475,043	-0.62(-1.12%)
Jul 05, 2023	55.35	56.49	54.45	55.42	1,539,965	-0.35(-0.63%)
Jul 03, 2023	54.86	56.22	54.74	55.77	1,059,690	+0.81(+1.48%)
Jun 30, 2023	55.12	55.82	53.62	54.96	2,224,546	+0.47(+0.86%)
Jun 29, 2023	53.44	54.61	52.63	54.49	2,067,111	+1.21(+2.27%)
Jun 28, 2023	54.15	54.26	52.85	53.28	2,858,944	-0.88(-1.63%)
Jun 27, 2023	52.80	54.52	51.98	54.16	3,081,852	+1.09(+2.05%)
Jun 26, 2023	48.69	53.20	48.65	53.08	3,245,918	+4.77(+9.88%)
Jun 23, 2023	48.70	49.13	47.99	48.30	2,813,519	-0.75(-1.53%)
Jun 22, 2023	50.96	50.96	48.54	49.05	1,389,441	-1.76(-3.47%)
Jun 21, 2023	50.48	51.27	49.60	50.81	1,030,058	+0.07(+0.13%)
Jun 20, 2023	51.16	51.21	49.88	50.75	1,590,430	-0.87(-1.69%)
Jun 16, 2023	51.91	52.04	51.02	51.62	2,121,283	-0.18(-0.34%)
Jun 15, 2023	50.43	51.88	50.15	51.80	1,608,851	+4.04(+8.46%)
May 08, 2023	48.79	48.85	47.64	47.76	1,071,387	-0.95(-1.94%)
May 05, 2023	48.30	48.93	47.64	48.70	1,270,857	+1.19(+2.51%)
May 04, 2023	46.65	47.78	46.11	47.51	1,769,620	+0.37(+0.78%)
May 03, 2023	48.26	48.70	46.92	47.15	1,990,409	-0.88(-1.84%)
May 02, 2023	48.91	49.33	46.82	48.03	1,678,668	-1.50(-3.03%)
May 01, 2023	49.91	50.56	49.24	49.53	1,757,554	-0.52(-1.03%)
Apr 28, 2023	49.37	51.09	49.24	50.05	1,584,149	+0.51(+1.02%)
Apr 27, 2023	47.69	49.77	47.20	49.54	2,130,138	+1.54(+3.20%)
Apr 26, 2023	48.79	49.71	47.21	48.00	2,961,143	+0.83(+1.75%)
Apr 25, 2023	48.30	48.53	46.64	47.18	2,558,053	-1.62(-3.33%)
Apr 24, 2023	48.90	49.24	47.99	48.80	1,340,474	-0.08(-0.17%)
Apr 21, 2023	49.22	49.34	48.26	48.88	1,572,102	-0.15(-0.31%)
Apr 20, 2023	49.68	50.32	48.62	49.03	2,074,799	-1.52(-3.01%)
Apr 19, 2023	48.88	50.86	48.58	50.55	1,313,223	+1.17(+2.37%)
Apr 18, 2023	49.73	49.76	48.44	49.38	1,434,123	-0.39(-0.79%)
Apr 17, 2023	47.99	50.02	47.76	49.77	1,813,407	+1.98(+4.14%)
Apr 14, 2023	49.10	49.70	47.54	47.79	1,426,236	-0.68(-1.39%)
Apr 13, 2023	48.39	48.89	47.93	48.47	1,546,721	+0.09(+0.19%)
Apr 12, 2023	51.29	51.43	48.23	48.38	1,758,299	-2.28(-4.50%)
Apr 11, 2023	49.93	51.31	49.66	50.66	2,083,453	+1.14(+2.31%)
Apr 10, 2023	49.47	50.32	48.22	49.51	2,010,109	-0.29(-0.58%)
Apr 06, 2023	49.70	50.02	49.08	49.80	1,441,471	+0.53(+1.09%)
Apr 05, 2023	49.11	49.60	48.54	49.27	2,176,523	-0.28(-0.57%)
Apr 04, 2023	50.77	50.87	49.01	49.55	2,046,630	-0.75(-1.49%)
Apr 03, 2023	51.01	51.87	49.85	50.30	2,021,287	-0.46(-0.91%)
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%)
Jan 03, 2023	62.74	63.61	61.09	61.33	1,896,728	-0.88(-1.42%)
Dec 30, 2022	61.62	62.49	61.29	62.21	1,282,897	+0.04(+0.06%)
Dec 29, 2022	60.46	62.37	60.36	62.18	1,048,133	+2.01(+3.34%)
Dec 28, 2022	62.48	62.69	60.01	60.17	1,221,002	-2.32(-3.72%)
Dec 27, 2022	62.04	62.69	61.68	62.49	1,187,612	+0.45(+0.73%)
Dec 23, 2022	61.70	62.13	61.13	62.04	1,083,618	+0.14(+0.22%)
Dec 22, 2022	60.63	61.93	60.02	61.90	1,510,184	+0.67(+1.10%)
Dec 21, 2022	61.47	62.00	61.13	61.23	1,965,576	+0.50(+0.82%)
Dec 20, 2022	59.88	61.29	59.78	60.73	2,049,249	+0.40(+0.66%)
Dec 19, 2022	60.78	61.11	59.43	60.33	1,628,352	-0.69(-1.13%)
Dec 16, 2022	61.67	62.31	60.13	61.02	3,660,667	-1.67(-2.66%)
Dec 15, 2022	62.86	63.31	62.36	62.69	2,506,176	-0.38(-0.60%)
Dec 14, 2022	61.40	63.62	61.40	63.07	3,537,411	+1.36(+2.20%)
Dec 13, 2022	63.26	63.81	61.39	61.71	2,573,400	+0.33(+0.53%)
Dec 12, 2022	60.75	61.55	59.50	61.39	1,319,652	+0.97(+1.61%)
Dec 09, 2022	59.93	60.79	59.64	60.42	1,703,955	+0.31(+0.51%)
Dec 08, 2022	58.95	61.00	58.95	60.11	1,977,381	+1.15(+1.95%)
Dec 07, 2022	58.95	59.91	58.44	58.95	1,540,818	-0.31(-0.52%)
Dec 06, 2022	61.55	61.67	59.08	59.26	2,482,381	-2.28(-3.70%)
Dec 05, 2022	63.29	63.71	61.00	61.54	3,169,063	-2.59(-4.04%)
Dec 02, 2022	64.19	64.44	63.57	64.13	1,793,018	-0.85(-1.31%)
Dec 01, 2022	65.80	66.74	64.83	64.99	2,114,599	-0.39(-0.60%)
Nov 30, 2022	63.78	65.38	62.86	65.38	5,054,339	+1.26(+1.97%)
Nov 29, 2022	63.44	64.99	63.13	64.12	1,724,061	+1.00(+1.58%)
Nov 28, 2022	64.32	64.83	62.95	63.12	2,649,190	-1.87(-2.88%)
Nov 25, 2022	63.61	65.33	63.36	64.99	1,029,545	+1.37(+2.15%)
Nov 23, 2022	63.49	64.00	62.98	63.62	1,426,097	-0.34(-0.54%)
Nov 22, 2022	64.52	64.79	63.54	63.96	1,894,350	-0.11(-0.17%)
Nov 21, 2022	63.93	64.55	63.37	64.07	1,604,148	-0.23(-0.35%)
Nov 18, 2022	65.04	65.18	63.23	64.30	1,950,373	+0.24(+0.38%)
Nov 17, 2022	63.44	64.10	62.99	64.05	1,973,071	-0.50(-0.77%)
Nov 16, 2022	67.15	67.15	64.49	64.55	1,412,963	-2.92(-4.33%)
Nov 15, 2022	68.41	68.57	66.76	67.47	1,238,229	-0.03(-0.04%)
Nov 14, 2022	68.55	69.21	67.50	67.50	1,625,786	-1.51(-2.18%)
Nov 11, 2022	69.06	69.75	68.27	69.00	1,577,557	+0.54(+0.79%)
Nov 10, 2022	66.61	68.48	66.61	68.46	2,958,538	+4.29(+6.69%)
Nov 09, 2022	64.08	64.84	63.77	64.17	1,231,937	-0.71(-1.09%)
Nov 08, 2022	65.77	65.82	64.38	64.88	1,286,255	-0.42(-0.64%)
Nov 07, 2022	65.50	66.09	64.49	65.29	1,667,184	+0.32(+0.49%)
Nov 04, 2022	64.57	65.75	64.07	64.98	2,102,649	+0.98(+1.53%)
Nov 03, 2022	64.40	64.48	62.78	64.00	1,194,118	-0.62(-0.95%)
Nov 02, 2022	65.01			64.61	1,253,797	-0.87(-1.33%)
Nov 01, 2022	66.66	66.66	65.18	65.49	1,110,156	-0.45(-0.69%)
Oct 31, 2022	65.65	66.28	64.73	65.94	2,207,450	-0.09(-0.14%)
Oct 28, 2022	64.13	66.06	63.99	66.03	2,382,837	+1.71(+2.65%)
Oct 27, 2022	67.05	67.16	63.96	64.32	2,078,846	-1.79(-2.70%)
Oct 26, 2022	66.89	67.38	64.99	66.11	3,122,854	-2.21(-3.24%)
Oct 25, 2022	66.15	68.32	66.15	68.32	4,245,560	+2.28(+3.45%)
Oct 24, 2022	66.18	66.73	65.39	66.05	1,773,151	+0.29(+0.44%)
Oct 21, 2022	65.88	65.88	64.53	65.76	1,604,144	+0.18(+0.28%)
Oct 20, 2022	65.44	66.55	64.98	65.58	1,596,216	+0.44(+0.67%)
Oct 19, 2022	65.80	66.51	64.53	65.14	1,223,636	-2.34(-3.47%)
Oct 18, 2022	68.94	69.09	66.87	67.48	1,167,712	-0.36(-0.53%)
Oct 17, 2022	67.91	68.53	67.34	67.84	1,619,630	+1.47(+2.21%)
Oct 14, 2022	67.55	67.83	66.17	66.37	1,163,738	-0.26(-0.39%)
Oct 13, 2022	63.41	67.02	62.40	66.64	1,700,632	+2.09(+3.23%)
Oct 12, 2022	64.39	64.88	63.69	64.55	1,052,596	-0.04(-0.06%)
Oct 11, 2022	63.48	65.15	62.70	64.59	1,149,615	+0.93(+1.45%)
Oct 10, 2022	64.51	64.97	63.61	63.66	1,183,773	-1.02(-1.57%)
Oct 07, 2022	65.61	66.37	64.50	64.68	1,482,437	-1.91(-2.87%)
Oct 06, 2022	67.36	67.55	65.64	66.59	1,609,626	-0.98(-1.45%)
Oct 05, 2022	68.52	68.94	65.78	67.57	1,807,922	-2.23(-3.20%)
Oct 04, 2022	69.55	71.02	69.31	69.80	1,675,655	+1.11(+1.61%)

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.

Boston Properties (NY: BXP )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Boston Properties (NY: BXP )

Historical Prices

Sections

Services