Boston Properties (NY: BXP )

80.38 USD +1.00 (+1.26%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 78.58 80.48 78.41 80.38 844,608 +1.00(+1.26%)
Sep 24, 2020 79.19 80.43 78.43 79.38 982,516 +0.38(+0.48%)
Sep 23, 2020 80.08 81.82 78.94 79.00 1,609,955 -1.50(-1.86%)
Sep 22, 2020 81.05 83.36 80.20 80.50 2,217,155 -0.61(-0.75%)
Sep 21, 2020 84.00 84.37 80.79 81.11 2,080,535 -3.76(-4.43%)
Sep 18, 2020 86.97 87.54 84.71 84.87 2,147,300 -3.00(-3.41%)
Sep 17, 2020 88.94 89.91 87.39 87.87 1,466,941 -2.06(-2.29%)
Sep 16, 2020 87.76 90.68 86.43 89.93 1,771,063 +2.16(+2.46%)
Sep 15, 2020 86.25 89.56 86.25 87.77 1,044,502 +1.86(+2.17%)
Sep 14, 2020 83.99 86.53 83.99 85.91 986,173 +2.70(+3.24%)
Sep 11, 2020 84.54 84.63 82.50 83.21 1,414,300 -1.29(-1.53%)
Sep 10, 2020 85.24 86.35 84.16 84.50 1,791,105 -1.01(-1.18%)
Sep 09, 2020 86.98 87.88 85.18 85.51 1,542,867 -1.07(-1.24%)
Sep 08, 2020 87.43 87.75 86.27 86.58 1,750,777 -1.23(-1.40%)
Sep 04, 2020 87.80 89.00 86.22 87.81 1,098,100 +0.18(+0.21%)
Sep 03, 2020 87.45 90.25 86.71 87.63 901,213 +0.62(+0.71%)
Sep 02, 2020 85.35 87.19 84.88 87.01 1,218,495 +1.65(+1.93%)
Sep 01, 2020 85.95 86.43 85.20 85.36 825,048 -1.51(-1.74%)
Aug 31, 2020 88.62 88.85 86.12 86.87 1,140,320 -2.07(-2.33%)
Aug 28, 2020 88.40 89.31 87.54 88.94 1,038,000 +0.46(+0.52%)
Aug 27, 2020 86.16 88.61 86.16 88.48 906,609 +2.53(+2.94%)
Aug 26, 2020 88.37 88.37 85.26 85.95 1,421,747 -2.46(-2.78%)
Aug 25, 2020 87.36 88.52 86.19 88.41 1,586,338 +1.28(+1.47%)
Aug 24, 2020 83.85 87.20 83.16 87.13 1,363,421 +2.87(+3.41%)
Aug 21, 2020 85.42 85.76 83.97 84.26 1,115,500 -1.01(-1.18%)
Aug 20, 2020 83.71 85.58 83.42 85.27 873,433 +1.10(+1.31%)
Aug 19, 2020 85.50 86.03 83.90 84.17 1,240,235 -1.46(-1.71%)
Aug 18, 2020 86.03 86.03 84.66 85.63 1,072,628 -0.63(-0.73%)
Aug 17, 2020 86.43 86.43 84.93 86.26 893,133 -0.17(-0.20%)
Aug 14, 2020 86.00 87.37 85.68 86.43 1,402,700 +0.19(+0.22%)
Aug 13, 2020 87.52 88.75 86.19 86.24 1,690,026 -1.93(-2.19%)
Aug 12, 2020 90.69 91.06 88.00 88.17 1,311,733 -1.79(-1.99%)
Aug 11, 2020 92.16 93.12 89.66 89.96 1,274,089 -0.99(-1.09%)
Aug 10, 2020 90.39 92.31 89.99 90.95 1,242,700 +0.91(+1.01%)
Aug 07, 2020 87.28 90.06 86.95 90.04 1,085,000 +1.74(+1.97%)
Aug 06, 2020 86.19 88.44 86.10 88.30 1,232,954 +1.67(+1.93%)
Aug 05, 2020 88.04 88.38 86.05 86.63 1,342,649 -0.58(-0.67%)
Aug 04, 2020 86.24 87.74 86.12 87.21 1,151,980 +0.97(+1.12%)
Aug 03, 2020 88.01 88.20 85.88 86.24 986,865 -2.85(-3.20%)
Jul 31, 2020 88.18 89.20 86.64 89.09 2,038,500 +0.82(+0.93%)
Jul 30, 2020 88.35 88.72 86.12 88.27 1,428,429 -2.32(-2.56%)
Jul 29, 2020 91.00 91.00 87.10 90.59 1,542,563 -0.54(-0.59%)
Jul 28, 2020 89.73 91.47 88.78 91.13 1,579,604 +1.40(+1.56%)
Jul 27, 2020 89.51 89.95 86.86 89.73 1,675,299 -0.94(-1.04%)
Jul 24, 2020 91.41 92.29 89.93 90.67 1,524,600 -0.81(-0.89%)
Jul 23, 2020 92.50 93.29 90.03 91.48 1,195,026 -1.66(-1.78%)
Jul 22, 2020 90.64 93.29 90.40 93.14 1,109,008 +1.60(+1.75%)
Jul 21, 2020 89.92 92.34 89.92 91.54 1,271,153 +2.01(+2.25%)
Jul 20, 2020 91.99 92.65 89.39 89.53 1,342,214 -3.54(-3.80%)
Jul 17, 2020 91.47 93.21 90.67 93.07 1,076,400 +1.79(+1.96%)
Jul 16, 2020 92.02 93.07 91.19 91.28 985,371 -1.90(-2.04%)
Jul 15, 2020 93.82 94.63 92.06 93.18 2,344,743 +0.73(+0.79%)
Jul 14, 2020 90.22 93.21 90.04 92.45 1,700,207 +2.23(+2.47%)
Jul 13, 2020 88.19 91.65 87.43 90.22 1,483,954 +2.83(+3.24%)
Jul 10, 2020 84.29 87.78 83.39 87.39 1,693,800 +2.33(+2.74%)
Jul 09, 2020 87.06 87.27 84.26 85.06 1,558,867 -2.52(-2.88%)
Jul 08, 2020 88.28 89.10 87.22 87.58 955,595 -0.70(-0.79%)
Jul 07, 2020 89.67 89.67 88.05 88.28 1,050,284 -3.07(-3.36%)
Jul 06, 2020 93.70 93.74 90.68 91.35 1,022,927 -0.20(-0.22%)
Jul 02, 2020 91.96 93.26 90.40 91.55 731,600 +1.50(+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.