Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	62.08	63.61	61.43	61.51	845,634	-0.44(-0.71%)
Apr 25, 2024	61.70	62.19	60.53	61.95	1,178,419	-0.99(-1.57%)
Apr 24, 2024	62.20	63.09	61.80	62.94	1,030,143	+0.01(+0.02%)
Apr 23, 2024	61.31	64.22	61.31	62.93	1,600,323	+1.59(+2.59%)
Apr 22, 2024	60.45	61.73	59.94	61.34	1,159,491	+1.14(+1.89%)
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%)
Feb 01, 2024	65.49	65.97	61.80	64.24	3,100,513	-1.19(-1.82%)
Jan 31, 2024	68.38	68.38	64.70	65.43	3,209,066	-3.44(-5.00%)
Jan 30, 2024	70.11	70.71	68.07	68.88	2,514,251	-2.17(-3.06%)
Jan 29, 2024	70.28	71.43	69.63	71.05	1,728,930	+0.99(+1.42%)
Jan 26, 2024	70.69	70.95	69.83	70.06	1,165,042	-0.30(-0.42%)
Jan 25, 2024	70.88	71.28	69.44	70.35	1,151,353	+1.02(+1.48%)
Jan 24, 2024	70.91	70.91	68.93	69.33	1,782,254	-0.03(-0.04%)
Jan 23, 2024	69.34	69.96	68.19	69.36	2,116,531	+0.78(+1.13%)
Jan 22, 2024	67.77	68.60	67.44	68.58	1,491,950	+1.35(+2.00%)
Jan 19, 2024	65.68	67.30	64.89	67.23	1,211,988	+1.80(+2.75%)
Jan 18, 2024	65.86	66.41	64.66	65.43	1,007,811	-0.41(-0.63%)
Jan 17, 2024	66.50	67.40	64.73	65.85	1,572,974	-2.52(-3.68%)
Jan 16, 2024	67.84	68.83	66.65	68.36	1,724,006	-0.47(-0.69%)
Jan 12, 2024	69.83	70.20	67.71	68.84	1,884,283	+0.03(+0.04%)
Jan 11, 2024	70.07	70.63	68.78	68.81	1,455,709	-2.11(-2.97%)
Jan 10, 2024	70.09	71.55	69.85	70.91	1,202,587	+0.74(+1.05%)
Jan 09, 2024	69.00	70.47	68.45	70.18	1,317,189	+0.23(+0.32%)
Jan 08, 2024	68.88	70.62	68.60	69.95	991,167	+0.72(+1.04%)
Jan 05, 2024	67.18	70.08	66.70	69.23	2,294,757	+1.10(+1.62%)
Jan 04, 2024	68.00	68.91	67.33	68.13	1,296,636	-0.12(-0.17%)
Jan 03, 2024	69.27	70.55	67.01	68.25	1,422,440	-2.70(-3.80%)
Jan 02, 2024	69.42	71.21	68.68	70.94	1,549,573	+1.90(+2.75%)
Dec 29, 2023	70.49	70.58	69.00	69.04	930,349	-1.75(-2.47%)
Dec 28, 2023	69.38	70.81	68.84	70.80	858,192	+1.18(+1.70%)
Dec 27, 2023	69.97	70.01	68.99	69.61	864,554	-0.32(-0.46%)
Dec 26, 2023	69.03	70.37	68.66	69.93	602,134	+1.15(+1.68%)
Dec 22, 2023	69.75	70.67	68.09	68.78	831,676	-0.37(-0.53%)
Dec 21, 2023	69.84	69.84	68.08	69.15	923,113	+0.50(+0.74%)
Dec 20, 2023	69.29	71.21	68.53	68.64	1,288,370	-0.65(-0.94%)
Dec 19, 2023	68.91	69.62	68.51	69.29	1,517,523	+1.07(+1.56%)
Dec 18, 2023	69.84	69.84	68.06	68.23	1,164,691	-1.09(-1.57%)
Dec 15, 2023	70.53	70.76	67.67	69.31	2,705,583	-1.51(-2.14%)
Dec 14, 2023	69.02	71.79	69.02	70.83	3,186,805	+4.75(+7.18%)
Dec 13, 2023	60.51	66.27	60.05	66.08	2,505,260	+5.18(+8.51%)
Dec 12, 2023	62.07	62.07	60.65	60.90	1,304,555	-1.29(-2.08%)
Dec 11, 2023	62.11	63.02	61.47	62.19	2,569,121	+0.00(+0.00%)
Dec 08, 2023	62.25	62.57	61.19	62.19	3,700,504	-0.51(-0.82%)
Dec 07, 2023	61.42	63.08	61.38	62.70	1,165,108	+1.30(+2.12%)
Dec 06, 2023	61.14	62.74	60.96	61.40	1,409,256	+1.25(+2.08%)
Dec 05, 2023	61.18	61.37	59.32	60.15	1,444,329	-1.69(-2.73%)
Dec 04, 2023	61.21	62.66	60.72	61.84	1,734,949	+0.43(+0.70%)
Dec 01, 2023	55.34	61.63	54.80	61.41	3,419,674	+6.16(+11.15%)
Nov 30, 2023	55.39	55.83	54.62	55.25	2,279,898	-0.07(-0.12%)
Nov 29, 2023	54.17	57.38	53.91	55.32	2,658,006	+1.69(+3.15%)
Nov 28, 2023	51.73	53.73	51.14	53.63	2,327,368	+1.75(+3.37%)
Nov 27, 2023	51.74	52.24	51.06	51.88	1,273,106	-0.24(-0.47%)
Nov 24, 2023	52.30	52.60	51.78	52.13	536,378	-0.26(-0.50%)
Nov 22, 2023	52.82	52.82	52.11	52.39	1,317,871	+0.35(+0.67%)
Nov 21, 2023	52.79	53.28	51.69	52.04	1,463,602	-1.43(-2.67%)
Nov 20, 2023	53.80	53.80	52.76	53.47	2,038,233	+0.01(+0.02%)
Nov 17, 2023	54.49	54.61	53.23	53.46	1,990,142	-0.15(-0.27%)
Nov 16, 2023	55.17	55.33	53.29	53.60	1,213,632	-1.74(-3.14%)
Nov 15, 2023	54.83	57.30	54.83	55.34	2,297,969	+0.32(+0.58%)
Nov 14, 2023	53.18	56.21	53.06	55.02	3,237,420	+5.32(+10.70%)
Nov 13, 2023	50.19	50.77	49.15	49.70	1,248,538	-1.19(-2.35%)
Nov 10, 2023	51.16	51.16	50.17	50.89	2,063,355	+0.24(+0.48%)
Nov 09, 2023	53.74	53.91	50.57	50.65	1,565,374	-2.69(-5.04%)
Nov 08, 2023	54.19	54.26	52.83	53.34	1,025,500	-0.52(-0.97%)
Nov 07, 2023	55.39	55.53	53.77	53.86	1,110,688	-1.82(-3.28%)
Nov 06, 2023	56.64	57.13	55.63	55.69	1,676,538	-1.48(-2.60%)
Nov 03, 2023	55.75	58.14	55.75	57.17	2,297,039	+2.98(+5.50%)
Nov 02, 2023	53.26	54.98	52.69	54.19	2,031,679	+2.27(+4.37%)
Nov 01, 2023	51.96	52.51	50.99	51.92	1,738,454	-0.07(-0.13%)
Oct 31, 2023	52.44	52.88	51.07	51.99	1,531,412	+0.25(+0.49%)
Oct 30, 2023	51.78	52.91	50.84	51.74	1,525,635	+0.86(+1.70%)
Oct 27, 2023	52.54	52.54	50.60	50.87	1,107,648	-1.15(-2.22%)
Oct 26, 2023	50.88	52.46	50.88	52.03	1,518,269	+1.41(+2.78%)
Oct 25, 2023	51.81	52.19	50.29	50.62	1,325,849	-1.61(-3.08%)
Oct 24, 2023	51.86	52.74	51.50	52.23	624,542	+0.81(+1.57%)
Oct 23, 2023	51.68	52.34	51.28	51.43	951,519	-0.88(-1.69%)
Oct 20, 2023	53.07	53.69	52.23	52.31	1,324,682	-0.63(-1.19%)
Oct 19, 2023	54.35	55.11	52.92	52.94	1,231,332	-1.98(-3.60%)
Oct 18, 2023	55.51	55.81	54.84	54.92	1,047,830	-1.52(-2.70%)
Oct 17, 2023	54.41	56.88	54.38	56.44	1,304,369	+1.36(+2.47%)
Oct 16, 2023	54.52	55.77	53.73	55.09	1,367,498	+1.28(+2.38%)
Oct 13, 2023	54.95	55.34	53.41	53.81	1,204,392	-0.74(-1.35%)
Oct 12, 2023	55.02	55.02	53.60	54.54	1,093,781	-0.77(-1.39%)
Oct 11, 2023	54.00	55.41	53.83	55.31	1,519,888	+1.93(+3.62%)
Oct 10, 2023	52.70	54.39	52.63	53.38	1,891,047	+0.78(+1.48%)
Oct 09, 2023	50.83	52.95	50.83	52.60	2,099,687	+0.94(+1.82%)
Oct 06, 2023	51.90	52.33	49.78	51.66	3,413,103	-1.36(-2.56%)
Oct 05, 2023	53.18	53.50	52.11	53.02	2,513,705	-0.29(-0.55%)
Oct 04, 2023	53.22	53.56	52.51	53.31	2,862,959	+0.47(+0.88%)
Oct 03, 2023	55.33	55.53	52.33	52.84	2,386,387	-2.92(-5.24%)

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