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 (%)
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%)
Jan 04, 2021 80.89 81.45 77.03 77.09 1,460,999 -3.15(-3.92%)
Dec 31, 2020 80.24 80.24 80.24 833,978 +0.56(+0.70%)
Dec 30, 2020 78.89 80.20 78.78 79.68 833,978 +1.32(+1.69%)
Dec 29, 2020 80.28 81.00 78.12 78.35 976,931 -1.55(-1.94%)
Dec 28, 2020 78.92 80.19 78.43 79.91 907,723 +1.02(+1.29%)
Dec 24, 2020 78.28 78.96 76.82 78.89 437,319 +1.12(+1.44%)
Dec 23, 2020 78.73 79.45 77.40 77.77 1,207,360 -0.24(-0.31%)
Dec 22, 2020 79.60 79.60 77.55 78.02 1,725,058 -0.97(-1.23%)
Dec 21, 2020 79.56 79.66 77.70 78.99 1,859,707 -1.73(-2.14%)
Dec 18, 2020 84.68 84.86 79.87 80.72 3,670,246 -3.62(-4.29%)
Dec 17, 2020 86.34 86.34 83.78 84.34 1,561,075 -0.24(-0.28%)
Dec 16, 2020 87.25 88.57 83.80 84.58 1,580,932 -0.25(-0.30%)
Dec 15, 2020 83.14 84.86 81.76 84.83 1,785,173 +2.10(+2.54%)
Dec 14, 2020 83.99 85.24 82.40 82.73 1,449,614 -1.24(-1.48%)
Dec 11, 2020 84.57 85.63 83.29 83.97 818,203 -1.61(-1.88%)
Dec 10, 2020 83.61 85.79 83.21 85.58 1,777,947 +1.19(+1.41%)
Dec 09, 2020 85.48 85.84 83.51 84.39 1,617,605 -0.82(-0.97%)
Dec 08, 2020 85.74 86.57 84.86 85.22 1,252,055 -1.25(-1.45%)
Dec 07, 2020 88.34 88.34 86.28 86.47 972,503 -1.99(-2.25%)
Dec 04, 2020 87.64 89.01 87.23 88.46 969,532 +1.67(+1.93%)
Dec 03, 2020 85.04 87.21 84.87 86.79 1,050,905 +1.91(+2.26%)
Dec 02, 2020 83.95 85.41 83.23 84.87 1,476,875 +1.02(+1.22%)
Dec 01, 2020 83.97 84.60 83.38 83.85 1,424,254 +1.40(+1.70%)
Nov 30, 2020 85.44 85.95 82.35 82.44 2,654,380 -3.59(-4.17%)
Nov 27, 2020 86.32 86.63 84.88 86.03 509,233 +0.07(+0.08%)
Nov 25, 2020 86.86 87.08 84.76 85.96 1,947,161 -1.75(-1.99%)
Nov 24, 2020 85.93 88.97 85.93 87.71 2,074,003 +3.39(+4.02%)
Nov 23, 2020 83.51 85.34 83.28 84.32 2,624,720 +1.69(+2.04%)
Nov 20, 2020 82.42 82.82 80.99 82.63 1,802,976 +0.81(+0.99%)
Nov 19, 2020 79.96 82.28 79.05 81.82 1,721,391 +1.09(+1.35%)
Nov 18, 2020 82.91 83.90 80.73 80.73 1,913,166 -1.97(-2.38%)
Nov 17, 2020 79.92 83.46 79.13 82.70 2,204,080 +1.56(+1.93%)
Nov 16, 2020 80.67 81.77 79.18 81.13 1,981,692 +4.18(+5.44%)
Nov 13, 2020 73.92 77.03 73.87 76.95 2,076,107 +3.80(+5.20%)
Nov 12, 2020 75.49 75.78 72.51 73.15 1,694,654 -3.12(-4.09%)
Nov 11, 2020 77.26 77.26 74.13 76.26 1,953,699 -1.45(-1.87%)
Nov 10, 2020 75.08 78.40 74.44 77.71 4,328,003 +3.16(+4.24%)
Nov 09, 2020 73.62 81.00 69.95 74.56 5,649,111 +12.90(+20.92%)
Nov 06, 2020 63.29 63.71 60.92 61.66 1,492,935 -1.12(-1.78%)
Nov 05, 2020 62.62 63.66 62.27 62.77 2,057,240 +0.21(+0.34%)
Nov 04, 2020 65.32 65.32 62.50 62.56 1,240,189 -2.86(-4.38%)
Nov 03, 2020 64.59 65.79 64.07 65.43 1,185,919 +1.55(+2.43%)
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.