Boston Properties (NY: BXP )

111.21 USD +2.41 (+2.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 110.48 111.25 108.72 108.80 505,441 -0.71(-0.65%)
Sep 20, 2021 108.60 110.22 107.68 109.51 644,781 -0.48(-0.44%)
Sep 17, 2021 110.68 111.31 109.88 109.99 1,450,131 -1.18(-1.06%)
Sep 16, 2021 111.11 112.22 110.86 111.17 501,144 -0.21(-0.19%)
Sep 15, 2021 110.33 111.68 110.04 111.38 540,820 +1.00(+0.91%)
Sep 14, 2021 111.38 111.43 109.59 110.38 452,334 -0.25(-0.23%)
Sep 13, 2021 108.94 111.10 108.21 110.63 540,744 +2.52(+2.33%)
Sep 10, 2021 111.40 111.59 108.05 108.11 715,739 -3.29(-2.95%)
Sep 09, 2021 112.71 113.35 111.37 111.40 535,987 -2.29(-2.01%)
Sep 08, 2021 112.91 114.40 112.63 113.69 389,359 +0.17(+0.15%)
Sep 07, 2021 114.34 115.38 112.42 113.52 773,038 -0.36(-0.32%)
Sep 03, 2021 114.45 114.74 112.20 113.88 566,544 -1.14(-0.99%)
Sep 02, 2021 115.75 115.75 113.97 115.02 446,215 -0.44(-0.38%)
Sep 01, 2021 113.90 116.38 113.54 115.46 739,061 +2.47(+2.19%)
Aug 31, 2021 111.96 113.97 111.68 112.99 821,713 +1.02(+0.91%)
Aug 30, 2021 113.06 113.67 110.65 111.97 896,018 -1.12(-0.99%)
Aug 27, 2021 112.51 113.67 112.50 113.09 749,396 +1.12(+1.00%)
Aug 26, 2021 114.11 114.11 111.81 111.97 626,293 -2.01(-1.76%)
Aug 25, 2021 114.31 115.18 113.06 113.98 488,817 -0.34(-0.30%)
Aug 24, 2021 114.02 114.63 112.96 114.32 515,173 +0.48(+0.42%)
Aug 23, 2021 113.79 114.25 113.12 113.84 531,803 +0.72(+0.64%)
Aug 20, 2021 112.26 113.89 111.21 113.12 813,688 +0.25(+0.22%)
Aug 19, 2021 112.71 114.13 111.51 112.87 970,612 -0.39(-0.34%)
Aug 18, 2021 115.26 115.32 113.07 113.26 635,614 -2.70(-2.33%)
Aug 17, 2021 115.94 116.63 113.70 115.96 907,853 -1.04(-0.89%)
Aug 16, 2021 117.50 118.95 116.67 117.00 568,675 -0.91(-0.77%)
Aug 13, 2021 117.63 118.24 117.35 117.91 431,371 +0.27(+0.23%)
Aug 12, 2021 117.98 118.46 116.69 117.64 510,063 -0.46(-0.39%)
Aug 11, 2021 116.88 118.16 115.98 118.10 820,495 +1.83(+1.57%)
Aug 10, 2021 117.43 117.53 116.12 116.27 520,617 -0.95(-0.81%)
Aug 09, 2021 117.05 117.83 116.19 117.22 363,141 -0.68(-0.58%)
Aug 06, 2021 117.73 118.71 117.34 117.90 564,718 +1.03(+0.88%)
Aug 05, 2021 115.86 116.98 115.54 116.87 539,057 +2.18(+1.90%)
Aug 04, 2021 115.24 116.70 114.61 114.69 516,371 -1.38(-1.19%)
Aug 03, 2021 117.10 117.10 114.10 116.07 599,200 -0.27(-0.23%)
Aug 02, 2021 118.29 120.23 116.23 116.34 514,388 -1.04(-0.89%)
Jul 30, 2021 118.88 120.25 117.26 117.38 926,265 -1.03(-0.87%)
Jul 29, 2021 118.94 119.90 118.33 118.41 618,487 +0.41(+0.35%)
Jul 28, 2021 117.77 119.36 114.48 118.00 1,292,310 +1.76(+1.51%)
Jul 27, 2021 115.35 116.75 114.30 116.24 725,912 +0.86(+0.75%)
Jul 26, 2021 114.70 116.17 114.31 115.38 719,800 +0.48(+0.42%)
Jul 23, 2021 115.48 115.83 113.76 114.90 796,774 +0.40(+0.35%)
Jul 22, 2021 116.48 116.50 113.71 114.50 912,621 -2.54(-2.17%)
Jul 21, 2021 116.91 119.23 116.33 117.04 626,468 +1.00(+0.86%)
Jul 20, 2021 111.38 116.30 110.99 116.04 1,064,011 +5.33(+4.81%)
Jul 19, 2021 114.20 114.23 109.50 110.71 1,555,823 -5.43(-4.68%)
Jul 16, 2021 117.08 117.30 115.81 116.14 545,622 -0.47(-0.40%)
Jul 15, 2021 116.58 117.04 115.89 116.61 413,541 -0.19(-0.16%)
Jul 14, 2021 116.06 117.32 115.86 116.80 648,307 +0.48(+0.41%)
Jul 13, 2021 118.69 118.97 116.04 116.32 460,838 -2.39(-2.01%)
Jul 12, 2021 116.53 119.00 116.50 118.71 828,831 +1.54(+1.31%)
Jul 09, 2021 114.83 117.24 114.28 117.17 925,751 +3.72(+3.28%)
Jul 08, 2021 113.30 114.58 112.38 113.45 1,008,926 -0.93(-0.81%)
Jul 07, 2021 114.84 115.33 113.75 114.38 1,533,960 -1.90(-1.63%)
Jul 06, 2021 115.88 116.51 114.18 116.28 1,378,084 +0.21(+0.18%)
Jul 02, 2021 115.11 116.30 114.56 116.07 849,199 +1.13(+0.98%)
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.