Skip to main content

Boston Properties (NY: BXP )

64.96 +1.81 (+2.87%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 67.88 68.96 66.59 67.44 1,572,739 +0.02(+0.02%)
Sep 29, 2020 68.29 68.67 66.35 67.43 1,118,769 -1.23(-1.80%)
Sep 28, 2020 68.24 69.75 67.96 68.66 1,562,834 +1.95(+2.92%)
Sep 25, 2020 65.22 66.79 65.08 66.71 1,017,663 +0.83(+1.26%)
Sep 24, 2020 65.72 66.75 65.10 65.88 1,183,839 +0.32(+0.48%)
Sep 23, 2020 66.46 67.91 65.52 65.57 1,939,845 -1.24(-1.86%)
Sep 22, 2020 67.27 69.18 66.56 66.81 2,671,464 -0.51(-0.75%)
Sep 21, 2020 69.72 70.02 67.05 67.32 2,506,849 -3.12(-4.43%)
Sep 18, 2020 72.18 72.65 70.30 70.44 2,587,295 -2.49(-3.41%)
Sep 17, 2020 73.81 74.62 72.53 72.93 1,767,526 -1.71(-2.29%)
Sep 16, 2020 72.84 75.26 71.73 74.64 2,133,965 +1.79(+2.46%)
Sep 15, 2020 71.58 74.33 71.58 72.84 1,258,527 +1.54(+2.17%)
Sep 14, 2020 69.71 71.81 69.71 71.30 1,188,246 +2.24(+3.24%)
Sep 11, 2020 70.16 70.24 68.47 69.06 1,704,099 -1.07(-1.53%)
Sep 10, 2020 70.74 71.67 69.85 70.13 2,158,113 -0.84(-1.18%)
Sep 09, 2020 72.19 72.93 70.70 70.97 1,859,010 -0.89(-1.24%)
Sep 08, 2020 72.56 72.83 71.60 71.86 2,109,522 -1.02(-1.40%)
Sep 04, 2020 72.87 73.87 71.56 72.88 1,323,107 +0.15(+0.21%)
Sep 03, 2020 72.58 74.90 71.96 72.73 1,085,877 +0.51(+0.71%)
Sep 02, 2020 70.84 72.36 70.45 72.21 1,468,172 +1.37(+1.93%)
Sep 01, 2020 71.33 71.73 70.71 70.84 994,105 -1.25(-1.74%)
Aug 31, 2020 73.55 73.74 71.47 72.10 1,373,978 -1.72(-2.33%)
Aug 28, 2020 73.37 74.12 72.65 73.81 1,250,692 +0.38(+0.52%)
Aug 27, 2020 71.51 73.54 71.51 73.43 1,092,379 +2.10(+2.94%)
Aug 26, 2020 73.34 73.34 70.76 71.33 1,713,072 -2.04(-2.78%)
Aug 25, 2020 72.50 73.47 71.54 73.38 1,911,388 +1.06(+1.47%)
Aug 24, 2020 69.59 72.37 69.02 72.31 1,642,794 +2.38(+3.41%)
Aug 21, 2020 70.89 71.18 69.69 69.93 1,344,073 -0.84(-1.18%)
Aug 20, 2020 69.47 71.03 69.23 70.77 1,052,405 +0.91(+1.31%)
Aug 19, 2020 70.96 71.40 69.63 69.86 1,494,367 -1.21(-1.71%)
Aug 18, 2020 71.40 71.40 70.26 71.07 1,292,416 -0.52(-0.73%)
Aug 17, 2020 71.73 71.73 70.49 71.59 1,076,141 -0.14(-0.20%)
Aug 14, 2020 71.37 72.51 71.11 71.73 1,690,122 +0.16(+0.22%)
Aug 13, 2020 72.64 73.66 71.53 71.57 2,036,323 -1.60(-2.19%)
Aug 12, 2020 75.27 75.57 73.03 73.18 1,580,515 -1.49(-1.99%)
Aug 11, 2020 76.49 77.28 74.41 74.66 1,535,157 -0.82(-1.09%)
Aug 10, 2020 75.02 76.61 74.69 75.48 1,497,337 +0.76(+1.01%)
Aug 07, 2020 72.44 74.74 72.16 74.73 1,307,323 +1.44(+1.97%)
Aug 06, 2020 71.53 73.40 71.46 73.28 1,485,594 +1.39(+1.93%)
Aug 05, 2020 73.07 73.35 71.42 71.90 1,617,766 -0.48(-0.67%)
Aug 04, 2020 71.57 72.82 71.47 72.38 1,388,028 +0.81(+1.12%)
Aug 03, 2020 73.04 73.20 71.28 71.57 1,189,079 -2.37(-3.20%)
Jul 31, 2020 73.18 74.03 71.91 73.94 2,456,201 +0.68(+0.93%)
Jul 30, 2020 73.33 73.63 71.47 73.26 1,721,123 -1.93(-2.56%)
Jul 29, 2020 75.52 75.52 72.29 75.18 1,858,644 -0.45(-0.59%)
Jul 28, 2020 74.47 75.91 73.68 75.63 1,903,274 +1.16(+1.56%)
Jul 27, 2020 74.29 74.65 72.09 74.47 2,018,578 -0.78(-1.04%)
Jul 24, 2020 75.86 76.60 74.64 75.25 1,837,000 -0.67(-0.89%)
Jul 23, 2020 76.77 77.43 74.72 75.92 1,439,894 -1.38(-1.78%)
Jul 22, 2020 75.23 77.43 75.03 77.30 1,336,250 +1.33(+1.75%)
Jul 21, 2020 74.63 76.64 74.63 75.97 1,531,620 +1.67(+2.25%)
Jul 20, 2020 76.35 76.89 74.19 74.30 1,617,242 -2.94(-3.80%)
Jul 17, 2020 75.91 77.36 75.25 77.24 1,296,961 +1.49(+1.96%)
Jul 16, 2020 76.37 77.24 75.68 75.76 1,187,279 -1.58(-2.04%)
Jul 15, 2020 77.86 78.54 76.40 77.33 2,825,195 +0.61(+0.79%)
Jul 14, 2020 74.88 77.36 74.73 76.73 2,048,590 +1.85(+2.47%)
Jul 13, 2020 73.19 76.06 72.56 74.88 1,788,025 +2.35(+3.24%)
Jul 10, 2020 69.96 72.85 69.21 72.53 2,040,870 +1.93(+2.74%)
Jul 09, 2020 72.25 72.43 69.93 70.59 1,878,288 -2.09(-2.88%)
Jul 08, 2020 73.27 73.95 72.39 72.69 1,151,402 -0.58(-0.79%)
Jul 07, 2020 74.42 74.42 73.08 73.27 1,265,493 -2.55(-3.36%)
Jul 06, 2020 77.77 77.79 75.26 75.81 1,232,531 -0.17(-0.22%)
Jul 02, 2020 76.32 77.40 75.03 75.98 881,509 +1.24(+1.67%)
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.