Skip to main content

Boston Properties (NY: BXP )

65.25 +2.10 (+3.33%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 87.74 88.12 86.15 86.78 1,480,670 -1.50(-1.70%)
Mar 30, 2021 87.79 88.81 87.28 88.27 1,310,341 +0.78(+0.89%)
Mar 29, 2021 90.36 90.60 87.38 87.49 1,723,594 -3.39(-3.73%)
Mar 26, 2021 89.29 90.98 88.87 90.88 900,441 +2.04(+2.29%)
Mar 25, 2021 86.79 89.08 85.49 88.84 857,324 +1.63(+1.87%)
Mar 24, 2021 87.19 88.79 87.19 87.21 1,268,663 +0.42(+0.49%)
Mar 23, 2021 86.81 87.80 86.13 86.79 1,198,015 -0.16(-0.19%)
Mar 22, 2021 88.28 89.00 86.85 86.95 1,616,306 -1.66(-1.87%)
Mar 19, 2021 89.35 90.25 88.42 88.61 1,598,481 -1.10(-1.23%)
Mar 18, 2021 90.25 91.25 89.18 89.71 1,146,601 -0.36(-0.40%)
Mar 17, 2021 89.74 90.44 88.80 90.07 834,630 +0.08(+0.08%)
Mar 16, 2021 90.80 91.04 88.95 89.99 855,401 -0.87(-0.95%)
Mar 15, 2021 91.20 92.12 89.79 90.86 1,008,478 -1.32(-1.43%)
Mar 12, 2021 91.95 93.67 90.97 92.17 1,494,217 +1.10(+1.21%)
Mar 11, 2021 90.41 92.22 89.68 91.07 1,646,773 +0.66(+0.73%)
Mar 10, 2021 89.15 91.33 88.95 90.41 978,906 +0.63(+0.70%)
Mar 09, 2021 91.50 92.21 89.74 89.78 1,698,614 -1.72(-1.88%)
Mar 08, 2021 87.33 91.97 86.66 91.50 1,443,045 +4.70(+5.42%)
Mar 05, 2021 86.43 87.33 84.43 86.80 982,792 +1.14(+1.33%)
Mar 04, 2021 88.91 89.76 84.44 85.66 1,906,168 -3.07(-3.46%)
Mar 03, 2021 86.35 89.87 86.25 88.73 1,662,302 +2.67(+3.11%)
Mar 02, 2021 85.47 86.32 84.28 86.06 1,480,547 +0.08(+0.10%)
Mar 01, 2021 85.55 87.67 85.11 85.98 1,405,585 +1.83(+2.18%)
Feb 26, 2021 86.53 87.19 84.12 84.14 1,603,311 -3.05(-3.49%)
Feb 25, 2021 89.19 90.77 86.41 87.19 1,759,659 -1.67(-1.88%)
Feb 24, 2021 86.34 89.28 85.84 88.86 1,587,088 +3.01(+3.51%)
Feb 23, 2021 82.33 86.26 81.66 85.85 2,594,911 +3.97(+4.85%)
Feb 22, 2021 78.65 82.12 78.34 81.88 1,897,575 +3.58(+4.58%)
Feb 19, 2021 77.93 78.79 77.38 78.29 1,064,790 +0.48(+0.62%)
Feb 18, 2021 78.34 78.76 77.22 77.81 937,284 -0.92(-1.16%)
Feb 17, 2021 79.18 79.18 77.82 78.73 1,075,190 +0.03(+0.03%)
Feb 16, 2021 80.21 80.57 78.50 78.70 1,482,605 -1.17(-1.47%)
Feb 12, 2021 80.16 80.76 79.22 79.87 699,335 -0.70(-0.87%)
Feb 11, 2021 80.40 80.72 79.21 80.58 1,056,061 +0.22(+0.27%)
Feb 10, 2021 81.99 83.00 80.20 80.36 1,303,507 -1.11(-1.36%)
Feb 09, 2021 81.23 81.63 80.42 81.47 886,252 +0.53(+0.66%)
Feb 08, 2021 78.34 81.07 78.11 80.93 1,333,870 +2.74(+3.51%)
Feb 05, 2021 79.28 79.28 77.56 78.19 1,035,337 -0.25(-0.32%)
Feb 04, 2021 77.67 79.11 77.30 78.45 1,193,382 +1.19(+1.54%)
Feb 03, 2021 76.38 77.74 75.45 77.26 1,179,218 +0.44(+0.57%)
Feb 02, 2021 76.97 76.97 75.45 76.82 1,441,565 +0.23(+0.30%)
Feb 01, 2021 77.75 78.05 75.44 76.59 1,799,248 -0.88(-1.14%)
Jan 29, 2021 76.88 79.43 76.45 77.47 1,924,704 -0.55(-0.71%)
Jan 28, 2021 76.34 79.84 75.96 78.02 1,857,276 +1.87(+2.45%)
Jan 27, 2021 78.09 78.15 75.08 76.15 1,864,806 -2.55(-3.24%)
Jan 26, 2021 78.12 79.03 77.44 78.70 1,112,135 +1.22(+1.58%)
Jan 25, 2021 76.99 78.05 75.97 77.48 1,304,128 -0.02(-0.02%)
Jan 22, 2021 77.32 77.75 76.52 77.50 953,339 -0.58(-0.74%)
Jan 21, 2021 78.95 79.63 77.04 78.07 1,735,024 -1.34(-1.69%)
Jan 20, 2021 78.81 80.52 78.53 79.41 1,116,154 +0.23(+0.29%)
Jan 19, 2021 81.09 81.09 78.82 79.19 1,342,228 -1.58(-1.95%)
Jan 15, 2021 79.97 81.01 78.66 80.76 1,209,346 +0.51(+0.63%)
Jan 14, 2021 78.91 80.64 78.09 80.25 1,425,447 +2.09(+2.67%)
Jan 13, 2021 77.71 78.88 77.54 78.17 1,534,088 +0.53(+0.69%)
Jan 12, 2021 76.55 77.82 75.71 77.63 1,267,023 +1.59(+2.09%)
Jan 11, 2021 75.59 76.63 75.36 76.04 1,807,314 -0.38(-0.50%)
Jan 08, 2021 76.44 77.14 75.66 76.43 1,323,271 -0.18(-0.23%)
Jan 07, 2021 77.62 77.62 75.87 76.60 1,389,758 -0.99(-1.28%)
Jan 06, 2021 76.95 78.74 76.19 77.60 2,309,178 +1.13(+1.48%)
Jan 05, 2021 77.51 78.79 76.38 76.47 1,414,288 -0.62(-0.80%)
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.