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 (%)
Jul 30, 2021 102.74 103.92 101.34 101.44 1,071,807 -0.89(-0.87%)
Jul 29, 2021 102.79 103.62 102.26 102.33 715,668 +0.35(+0.35%)
Jul 28, 2021 101.78 103.15 98.93 101.98 1,495,368 +1.52(+1.51%)
Jul 27, 2021 99.69 100.90 98.78 100.46 839,973 +0.74(+0.75%)
Jul 26, 2021 99.12 100.39 98.79 99.71 832,900 +0.41(+0.42%)
Jul 23, 2021 99.80 100.10 98.31 99.30 921,969 +0.35(+0.35%)
Jul 22, 2021 100.66 100.68 98.27 98.95 1,056,019 -2.20(-2.17%)
Jul 21, 2021 101.03 103.04 100.53 101.15 724,903 +0.86(+0.86%)
Jul 20, 2021 96.26 100.51 95.92 100.28 1,231,197 +4.61(+4.81%)
Jul 19, 2021 98.69 98.72 94.63 95.68 1,800,286 -4.69(-4.68%)
Jul 16, 2021 101.18 101.37 100.08 100.37 631,354 -0.41(-0.40%)
Jul 15, 2021 100.75 101.14 100.16 100.78 478,520 -0.16(-0.16%)
Jul 14, 2021 100.30 101.39 100.13 100.94 750,174 +0.41(+0.41%)
Jul 13, 2021 102.57 102.81 100.28 100.53 533,248 -2.06(-2.01%)
Jul 12, 2021 100.71 102.84 100.68 102.59 959,063 +1.33(+1.31%)
Jul 09, 2021 99.24 101.32 98.76 101.26 1,071,212 +3.21(+3.28%)
Jul 08, 2021 97.91 99.02 97.12 98.04 1,167,456 -0.80(-0.81%)
Jul 07, 2021 99.25 99.67 98.30 98.85 1,774,988 -1.64(-1.63%)
Jul 06, 2021 100.14 100.69 98.68 100.49 1,594,620 +0.18(+0.18%)
Jul 02, 2021 99.48 100.51 99.00 100.31 982,632 +0.98(+0.98%)
Jul 01, 2021 99.04 100.50 98.68 99.33 929,815 +0.30(+0.31%)
Jun 30, 2021 98.14 99.52 98.14 99.03 1,073,588 +0.66(+0.67%)
Jun 29, 2021 99.77 100.54 98.33 98.37 1,056,369 -1.66(-1.66%)
Jun 28, 2021 102.49 102.67 98.57 100.03 1,677,822 -2.63(-2.56%)
Jun 25, 2021 102.17 103.04 101.56 102.66 1,027,765 +0.63(+0.61%)
Jun 24, 2021 102.00 102.51 100.60 102.04 1,450,046 +0.30(+0.29%)
Jun 23, 2021 101.48 102.52 100.80 101.74 1,516,495 +0.82(+0.81%)
Jun 22, 2021 102.20 102.29 100.69 100.92 1,574,863 -1.60(-1.56%)
Jun 21, 2021 101.33 102.93 101.14 102.52 1,322,294 +2.03(+2.02%)
Jun 18, 2021 101.14 101.97 100.45 100.49 2,173,926 -1.71(-1.68%)
Jun 17, 2021 104.11 104.34 101.94 102.20 1,211,460 -1.58(-1.52%)
Jun 16, 2021 104.55 105.50 103.54 103.78 1,742,481 -0.77(-0.74%)
Jun 15, 2021 106.00 106.42 104.08 104.55 1,603,406 -1.74(-1.64%)
Jun 14, 2021 105.83 106.47 105.63 106.29 1,296,607 +0.74(+0.70%)
Jun 11, 2021 104.80 105.62 104.19 105.55 1,165,862 +0.41(+0.39%)
Jun 10, 2021 105.34 105.62 104.42 105.14 1,623,321 +0.27(+0.25%)
Jun 09, 2021 105.17 105.56 104.73 104.87 662,529 +0.03(+0.02%)
Jun 08, 2021 105.23 106.02 104.70 104.85 1,246,822 -0.69(-0.65%)
Jun 07, 2021 103.41 106.01 103.00 105.53 992,831 +2.47(+2.39%)
Jun 04, 2021 103.18 103.50 102.17 103.07 964,036 +0.13(+0.13%)
Jun 03, 2021 103.73 104.05 102.51 102.94 1,039,495 -1.11(-1.07%)
Jun 02, 2021 103.85 104.09 102.36 104.05 1,075,417 +1.22(+1.18%)
Jun 01, 2021 101.12 103.01 100.96 102.83 1,312,505 +2.09(+2.08%)
May 28, 2021 100.40 101.09 99.88 100.74 789,375 +0.78(+0.78%)
May 27, 2021 100.00 100.56 99.48 99.96 2,275,802 +0.51(+0.51%)
May 26, 2021 98.36 99.98 97.49 99.46 1,526,856 +1.40(+1.42%)
May 25, 2021 97.31 98.39 96.87 98.06 1,963,079 -0.48(-0.49%)
May 24, 2021 96.68 98.80 96.34 98.54 1,230,055 +2.49(+2.60%)
May 21, 2021 95.01 96.70 94.83 96.05 1,377,556 +1.35(+1.43%)
May 20, 2021 93.67 95.34 92.98 94.69 1,576,985 +0.91(+0.97%)
May 19, 2021 95.93 95.93 92.71 93.78 1,599,652 -2.55(-2.64%)
May 18, 2021 94.38 96.96 93.96 96.33 1,764,214 +1.95(+2.06%)
May 17, 2021 92.72 94.68 92.28 94.38 1,667,218 +1.66(+1.79%)
May 14, 2021 91.01 92.84 90.94 92.72 1,224,427 +1.88(+2.07%)
May 13, 2021 88.74 91.50 88.44 90.85 1,451,107 +1.89(+2.12%)
May 12, 2021 92.22 92.57 88.73 88.96 1,632,592 -3.24(-3.51%)
May 11, 2021 91.61 92.82 90.99 92.20 824,046 -0.53(-0.57%)
May 10, 2021 93.51 94.73 92.66 92.73 1,243,299 +0.04(+0.05%)
May 07, 2021 91.69 93.08 91.46 92.69 1,056,649 +0.56(+0.60%)
May 06, 2021 91.42 92.50 90.88 92.13 900,184 +1.13(+1.24%)
May 05, 2021 91.69 92.89 90.29 91.00 1,342,881 -1.91(-2.06%)
May 04, 2021 92.83 93.77 91.88 92.91 927,503 +0.29(+0.31%)
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.