Skip to main content

Boston Properties (NY: BXP )

79.23 -0.54 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 79.57 80.00 78.72 79.23 821,048 -0.54(-0.68%)
Dec 04, 2024 80.18 80.52 79.38 79.77 866,329 -0.38(-0.47%)
Dec 03, 2024 80.99 81.12 79.69 80.15 762,196 -0.73(-0.90%)
Dec 02, 2024 81.97 82.19 80.29 80.88 1,054,011 -1.11(-1.35%)
Nov 29, 2024 83.00 83.81 81.79 81.99 957,531 -0.87(-1.05%)
Nov 27, 2024 83.87 84.75 82.61 82.86 899,069 -0.36(-0.43%)
Nov 26, 2024 81.73 83.51 81.10 83.22 968,336 +1.10(+1.34%)
Nov 25, 2024 81.54 82.26 80.94 82.12 3,005,717 +1.46(+1.81%)
Nov 22, 2024 80.95 81.85 80.42 80.66 1,326,432 -0.11(-0.14%)
Nov 21, 2024 80.00 81.68 79.64 80.77 792,409 +1.21(+1.52%)
Nov 20, 2024 78.88 79.74 78.72 79.56 731,630 +0.14(+0.18%)
Nov 19, 2024 77.88 79.76 77.59 79.42 820,061 +1.01(+1.29%)
Nov 18, 2024 78.34 78.82 77.28 78.41 1,066,330 -0.12(-0.15%)
Nov 15, 2024 79.16 79.16 77.48 78.53 1,379,695 -0.94(-1.18%)
Nov 14, 2024 79.91 80.96 79.37 79.47 1,273,787 +0.08(+0.10%)
Nov 13, 2024 80.23 80.70 78.87 79.39 1,128,417 +0.36(+0.46%)
Nov 12, 2024 81.33 82.10 78.89 79.03 1,112,113 -2.93(-3.57%)
Nov 11, 2024 83.32 83.48 81.56 81.96 962,439 -0.94(-1.13%)
Nov 08, 2024 82.74 83.13 82.03 82.90 1,280,050 +0.28(+0.34%)
Nov 07, 2024 80.26 82.87 80.21 82.62 2,028,820 +1.67(+2.06%)
Nov 06, 2024 82.84 83.95 78.27 80.95 2,451,357 -0.43(-0.53%)
Nov 05, 2024 79.83 81.85 79.70 81.38 899,545 +1.05(+1.31%)
Nov 04, 2024 79.02 80.88 78.99 80.33 872,958 +1.17(+1.48%)
Nov 01, 2024 81.52 81.91 78.70 79.16 1,595,614 -1.40(-1.74%)
Oct 31, 2024 81.63 82.30 80.50 80.56 1,890,013 -2.19(-2.65%)
Oct 30, 2024 85.32 85.78 81.75 82.75 2,179,907 -3.44(-3.99%)
Oct 29, 2024 87.52 88.10 86.06 86.19 1,311,285 -1.20(-1.37%)
Oct 28, 2024 87.89 88.72 87.35 87.39 977,778 +0.40(+0.46%)
Oct 25, 2024 88.00 88.11 86.69 86.99 990,175 -0.61(-0.70%)
Oct 24, 2024 87.12 87.88 86.61 87.60 922,294 +0.64(+0.74%)
Oct 23, 2024 87.52 88.56 86.38 86.96 1,244,132 +0.14(+0.16%)
Oct 22, 2024 86.68 87.62 86.32 86.82 765,890 -0.11(-0.13%)
Oct 21, 2024 89.39 89.75 86.83 86.93 1,303,027 -2.79(-3.11%)
Oct 18, 2024 89.01 90.11 88.08 89.72 1,058,557 +0.80(+0.90%)
Oct 17, 2024 87.04 89.12 86.71 88.92 972,140 +1.52(+1.74%)
Oct 16, 2024 87.00 87.79 86.90 87.40 907,896 +0.92(+1.06%)
Oct 15, 2024 84.83 87.65 84.81 86.48 1,537,134 +2.09(+2.48%)
Oct 14, 2024 82.80 84.63 82.31 84.39 763,239 +1.42(+1.71%)
Oct 11, 2024 82.49 83.21 82.36 82.97 863,391 +0.74(+0.90%)
Oct 10, 2024 82.35 83.41 81.39 82.23 1,336,281 -0.17(-0.21%)
Oct 09, 2024 81.14 82.65 80.83 82.40 1,339,601 +1.48(+1.83%)
Oct 08, 2024 80.09 81.18 79.67 80.92 1,190,261 +1.02(+1.28%)
Oct 07, 2024 80.21 80.21 79.17 79.90 905,864 -0.84(-1.04%)
Oct 04, 2024 80.14 81.29 79.63 80.74 950,786 +0.92(+1.15%)
Oct 03, 2024 79.79 79.87 78.95 79.82 750,994 -0.32(-0.40%)
Oct 02, 2024 79.01 80.28 78.88 80.14 631,726 +0.46(+0.58%)
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.