Skip to main content

Boston Properties (NY: BXP )

65.31 +2.16 (+3.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 25.90 26.17 25.60 26.03 1,292,876 +0.15(+0.58%)
Sep 29, 2003 25.84 25.92 25.71 25.88 640,760 +0.04(+0.16%)
Sep 26, 2003 26.01 26.01 25.83 25.84 512,508 -0.46(-1.75%)
Sep 25, 2003 26.23 26.30 26.10 26.30 458,234 +0.13(+0.50%)
Sep 24, 2003 26.41 26.41 26.17 26.17 362,379 -0.15(-0.57%)
Sep 23, 2003 26.35 26.35 26.26 26.32 449,718 +0.00(+0.00%)
Sep 22, 2003 26.44 26.44 26.26 26.32 341,338 -0.12(-0.45%)
Sep 19, 2003 26.23 26.44 26.21 26.44 655,456 +0.24(+0.91%)
Sep 18, 2003 26.25 26.25 26.25 26.20 458,902 +0.04(+0.16%)
Sep 17, 2003 26.29 26.29 26.17 26.16 188,871 -0.07(-0.25%)
Sep 16, 2003 26.22 26.36 26.14 26.22 225,777 +0.00(+0.00%)
Sep 15, 2003 26.41 26.41 26.22 26.22 247,319 -0.11(-0.41%)
Sep 12, 2003 26.20 26.41 26.07 26.33 416,152 +0.16(+0.59%)
Sep 11, 2003 26.23 26.34 26.16 26.17 383,754 -0.07(-0.27%)
Sep 10, 2003 26.40 26.48 26.04 26.25 510,003 -0.23(-0.86%)
Sep 09, 2003 26.46 26.55 26.28 26.47 588,491 +0.02(+0.07%)
Sep 08, 2003 26.46 26.59 26.36 26.46 337,330 -0.09(-0.34%)
Sep 05, 2003 26.67 26.67 26.46 26.55 485,622 -0.13(-0.47%)
Sep 04, 2003 26.47 26.79 26.44 26.67 490,297 +0.17(+0.66%)
Sep 03, 2003 26.05 26.50 25.98 26.50 599,011 +0.45(+1.72%)
Sep 02, 2003 25.79 26.05 25.79 26.05 381,751 +0.33(+1.28%)
Aug 29, 2003 25.66 25.77 25.57 25.72 151,798 +0.07(+0.28%)
Aug 28, 2003 25.81 25.90 25.55 25.65 351,858 -0.10(-0.40%)
Aug 27, 2003 25.33 25.84 25.21 25.75 379,580 +0.48(+1.90%)
Aug 26, 2003 24.88 25.27 24.71 25.27 335,159 +0.39(+1.56%)
Aug 25, 2003 25.30 25.30 24.78 24.88 372,900 -0.39(-1.54%)
Aug 22, 2003 25.48 25.52 25.26 25.27 421,161 -0.19(-0.75%)
Aug 21, 2003 25.66 25.71 25.39 25.46 445,543 -0.17(-0.65%)
Aug 20, 2003 25.37 25.64 25.24 25.63 370,395 +0.26(+1.04%)
Aug 19, 2003 25.35 25.50 25.30 25.37 240,640 +0.02(+0.09%)
Aug 18, 2003 25.32 25.46 25.29 25.34 266,691 +0.07(+0.26%)
Aug 15, 2003 25.40 25.43 25.28 25.28 486,790 -0.13(-0.49%)
Aug 14, 2003 25.24 25.41 25.10 25.40 368,725 +0.13(+0.52%)
Aug 13, 2003 25.39 25.42 25.16 25.27 248,822 +0.00(+0.00%)
Aug 12, 2003 25.18 25.30 25.08 25.27 364,884 +0.15(+0.60%)
Aug 11, 2003 25.21 25.26 25.09 25.12 328,145 -0.08(-0.31%)
Aug 08, 2003 25.31 25.31 25.15 25.20 470,759 -0.02(-0.10%)
Aug 07, 2003 25.24 25.33 25.17 25.22 481,447 -0.01(-0.02%)
Aug 06, 2003 25.18 25.24 24.92 25.23 455,896 +0.08(+0.31%)
Aug 05, 2003 25.07 25.18 24.94 25.15 554,591 +0.02(+0.10%)
Aug 04, 2003 25.62 25.62 24.87 25.13 827,795 -0.49(-1.92%)
Aug 01, 2003 25.93 25.96 25.53 25.62 475,268 -0.31(-1.18%)
Jul 31, 2003 25.99 26.02 25.75 25.92 452,723 -0.04(-0.14%)
Jul 30, 2003 25.69 25.99 25.66 25.96 723,924 +0.32(+1.26%)
Jul 29, 2003 25.63 25.68 25.59 25.64 511,172 +0.04(+0.16%)
Jul 28, 2003 25.78 25.90 25.49 25.59 504,158 -0.31(-1.18%)
Jul 25, 2003 25.69 25.95 25.65 25.90 763,001 +0.15(+0.58%)
Jul 24, 2003 25.75 26.05 25.75 25.75 450,219 +0.06(+0.23%)
Jul 23, 2003 26.02 26.04 25.59 25.69 514,011 -0.28(-1.08%)
Jul 22, 2003 25.80 26.02 25.79 25.97 582,980 +0.17(+0.67%)
Jul 21, 2003 25.98 26.10 25.69 25.80 458,067 -0.07(-0.28%)
Jul 18, 2003 25.77 26.04 25.77 25.87 547,243 +0.12(+0.47%)
Jul 17, 2003 26.23 26.24 25.68 25.75 977,088 -0.60(-2.27%)
Jul 16, 2003 26.89 26.91 26.35 26.35 610,200 -0.54(-2.00%)
Jul 15, 2003 26.65 26.89 26.56 26.89 276,711 +0.24(+0.90%)
Jul 14, 2003 26.41 26.67 26.37 26.65 586,320 +0.33(+1.25%)
Jul 11, 2003 26.25 26.49 26.25 26.32 555,259 +0.21(+0.80%)
Jul 10, 2003 26.89 26.89 26.08 26.11 844,160 -0.79(-2.94%)
Jul 09, 2003 27.10 27.10 26.83 26.90 1,154,604 -0.34(-1.23%)
Jul 08, 2003 27.19 27.25 26.92 27.23 709,061 -0.01(-0.04%)
Jul 07, 2003 26.92 27.25 26.88 27.25 499,315 +0.42(+1.56%)
Jul 03, 2003 26.64 26.85 26.51 26.83 198,223 +0.19(+0.70%)
Jul 02, 2003 26.42 26.65 26.33 26.64 521,859 +0.22(+0.84%)
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.