Skip to main content

Boston Properties (NY: BXP )

82.31 +1.02 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 97.67 98.32 97.31 97.48 1,374,651 -0.45(-0.46%)
Oct 28, 2021 99.32 99.51 96.37 97.93 1,017,246 -0.91(-0.92%)
Oct 27, 2021 102.94 103.02 98.55 98.84 1,235,844 -2.98(-2.92%)
Oct 26, 2021 100.59 102.31 101.81 864,910 +1.23(+1.22%)
Oct 25, 2021 101.17 101.29 100.27 100.59 571,311 -0.49(-0.48%)
Oct 22, 2021 100.72 101.53 99.93 101.08 516,646 +0.77(+0.77%)
Oct 21, 2021 102.24 102.24 99.61 100.30 558,533 -1.82(-1.78%)
Oct 20, 2021 99.57 102.32 99.45 102.12 917,880 +2.50(+2.51%)
Oct 19, 2021 99.90 100.15 98.90 99.62 742,318 +0.23(+0.23%)
Oct 18, 2021 99.80 100.05 98.85 99.39 711,865 -0.94(-0.94%)
Oct 15, 2021 100.32 100.94 99.95 100.33 727,822 +0.61(+0.61%)
Oct 14, 2021 100.17 100.17 98.96 99.72 848,234 +0.40(+0.41%)
Oct 13, 2021 99.16 99.39 97.41 99.32 796,042 -0.29(-0.29%)
Oct 12, 2021 98.12 100.32 97.34 99.61 959,369 +1.24(+1.26%)
Oct 11, 2021 97.40 98.52 97.40 98.37 734,617 +0.71(+0.73%)
Oct 08, 2021 97.47 98.37 96.94 97.66 746,911 +0.33(+0.34%)
Oct 07, 2021 97.67 98.13 96.80 97.33 755,613 +0.48(+0.50%)
Oct 06, 2021 94.62 96.97 93.68 96.85 960,281 +1.54(+1.61%)
Oct 05, 2021 96.08 96.39 94.74 95.31 688,713 -0.75(-0.78%)
Oct 04, 2021 95.64 96.86 95.35 96.06 543,852 +0.14(+0.14%)
Oct 01, 2021 93.52 96.25 93.26 95.92 655,420 +2.98(+3.20%)
Sep 30, 2021 95.77 95.77 92.91 92.94 916,753 -2.46(-2.58%)
Sep 29, 2021 96.16 97.22 95.34 95.41 643,192 -0.63(-0.66%)
Sep 28, 2021 96.30 96.99 95.57 96.04 700,443 -0.26(-0.27%)
Sep 27, 2021 96.92 98.07 96.21 96.30 724,976 +0.41(+0.43%)
Sep 24, 2021 95.60 96.66 95.39 95.90 1,146,483 +0.27(+0.28%)
Sep 23, 2021 95.27 96.98 95.25 95.62 986,705 +1.05(+1.12%)
Sep 22, 2021 93.31 95.30 92.80 94.57 785,998 +2.05(+2.22%)
Sep 21, 2021 93.95 94.60 92.45 92.52 594,381 -0.60(-0.65%)
Sep 20, 2021 92.35 93.73 91.57 93.12 758,240 -0.41(-0.44%)
Sep 17, 2021 94.12 94.65 93.44 93.53 1,705,303 -1.00(-1.06%)
Sep 16, 2021 94.48 95.43 94.28 94.54 589,327 -0.18(-0.19%)
Sep 15, 2021 93.82 94.97 93.57 94.71 635,985 +0.85(+0.91%)
Sep 14, 2021 94.71 94.76 93.19 93.86 531,929 -0.21(-0.23%)
Sep 13, 2021 92.64 94.48 92.02 94.08 635,896 +2.14(+2.33%)
Sep 10, 2021 94.73 94.89 91.88 91.93 841,684 -2.80(-2.95%)
Sep 09, 2021 95.84 96.39 94.71 94.73 630,302 -1.95(-2.01%)
Sep 08, 2021 96.01 97.29 95.78 96.68 457,872 +0.14(+0.15%)
Sep 07, 2021 97.23 98.12 95.60 96.53 909,065 -0.31(-0.32%)
Sep 03, 2021 97.32 97.57 95.41 96.84 666,236 -0.97(-0.99%)
Sep 02, 2021 98.43 98.43 96.92 97.81 524,733 -0.37(-0.38%)
Sep 01, 2021 96.86 98.97 96.55 98.18 869,110 +2.10(+2.19%)
Aug 31, 2021 95.21 96.92 94.97 96.08 966,306 +0.87(+0.91%)
Aug 30, 2021 96.14 96.66 94.09 95.22 1,053,686 -0.95(-0.99%)
Aug 27, 2021 95.67 96.66 95.67 96.17 881,263 +0.95(+1.00%)
Aug 26, 2021 97.04 97.04 95.08 95.22 736,498 -1.71(-1.76%)
Aug 25, 2021 97.21 97.95 96.14 96.92 574,831 -0.29(-0.30%)
Aug 24, 2021 96.96 97.48 96.06 97.21 605,825 +0.41(+0.42%)
Aug 23, 2021 96.76 97.16 96.19 96.81 625,381 +0.61(+0.64%)
Aug 20, 2021 95.46 96.85 94.57 96.19 956,868 +0.21(+0.22%)
Aug 19, 2021 95.84 97.05 94.82 95.98 1,141,406 -0.33(-0.34%)
Aug 18, 2021 98.01 98.06 96.15 96.31 747,460 -2.30(-2.33%)
Aug 17, 2021 98.59 99.18 96.69 98.61 1,067,603 -0.88(-0.89%)
Aug 16, 2021 99.92 101.15 99.21 99.49 668,742 -0.77(-0.77%)
Aug 13, 2021 100.03 100.55 99.79 100.27 507,277 +0.23(+0.23%)
Aug 12, 2021 100.33 100.73 99.23 100.04 599,816 -0.39(-0.39%)
Aug 11, 2021 99.39 100.48 98.63 100.43 964,873 +1.56(+1.57%)
Aug 10, 2021 99.86 99.94 98.74 98.87 612,227 -0.81(-0.81%)
Aug 09, 2021 99.54 100.20 98.80 99.68 427,041 -0.58(-0.58%)
Aug 06, 2021 100.11 100.95 99.78 100.26 664,088 +0.88(+0.88%)
Aug 05, 2021 98.52 99.48 98.25 99.38 633,912 +1.85(+1.90%)
Aug 04, 2021 98.00 99.24 97.46 97.53 607,234 -1.17(-1.19%)
Aug 03, 2021 99.58 99.58 97.03 98.70 704,638 -0.23(-0.23%)
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.