Skip to main content

Boston Properties (NY: BXP )

81.29 +0.88 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 38.55 39.22 38.55 39.19 1,305,188 +0.71(+1.85%)
Sep 29, 2005 38.27 38.51 37.91 38.48 1,122,842 +0.21(+0.55%)
Sep 28, 2005 38.27 38.36 37.71 38.27 1,407,939 -1.36(-3.43%)
Sep 27, 2005 39.80 39.85 39.19 39.63 778,952 -0.13(-0.33%)
Sep 26, 2005 39.72 39.80 39.58 39.76 562,958 +0.18(+0.46%)
Sep 23, 2005 39.58 39.80 39.22 39.58 642,554 +0.09(+0.22%)
Sep 22, 2005 39.26 39.85 38.84 39.49 831,051 +0.23(+0.59%)
Sep 21, 2005 39.94 39.99 39.25 39.26 1,632,254 -0.68(-1.70%)
Sep 20, 2005 39.94 40.45 39.80 39.94 1,777,698 -0.19(-0.48%)
Sep 19, 2005 41.04 41.36 40.02 40.13 1,382,252 -0.33(-0.82%)
Sep 16, 2005 40.12 40.46 39.67 40.46 1,091,365 +0.40(+0.99%)
Sep 15, 2005 39.76 40.07 39.58 40.07 508,327 +0.30(+0.76%)
Sep 14, 2005 39.65 39.90 39.56 39.76 513,935 +0.17(+0.42%)
Sep 13, 2005 39.72 39.88 39.47 39.60 403,405 -0.18(-0.44%)
Sep 12, 2005 39.95 40.03 39.74 39.77 375,547 -0.17(-0.43%)
Sep 09, 2005 39.88 40.11 39.72 39.94 641,469 +0.20(+0.50%)
Sep 08, 2005 39.58 40.04 39.57 39.75 521,894 -0.08(-0.19%)
Sep 07, 2005 40.06 40.27 39.70 39.82 427,646 -0.29(-0.73%)
Sep 06, 2005 39.57 40.55 39.57 40.12 851,312 +0.60(+1.51%)
Sep 02, 2005 39.71 39.93 39.43 39.52 631,700 -0.06(-0.14%)
Sep 01, 2005 39.66 40.04 39.20 39.57 1,513,223 +0.24(+0.62%)
Aug 31, 2005 38.60 39.47 38.57 39.33 1,205,694 +0.73(+1.89%)
Aug 30, 2005 38.53 38.63 38.21 38.60 762,309 -0.01(-0.01%)
Aug 29, 2005 38.72 38.86 38.13 38.61 802,288 -0.10(-0.27%)
Aug 26, 2005 39.28 39.36 38.68 38.71 599,500 -0.43(-1.10%)
Aug 25, 2005 39.13 39.33 39.02 39.14 1,044,332 +0.14(+0.37%)
Aug 24, 2005 39.22 39.32 38.96 39.00 833,584 -0.09(-0.24%)
Aug 23, 2005 39.00 39.28 38.89 39.09 540,165 +0.09(+0.24%)
Aug 22, 2005 38.97 39.15 38.81 39.00 716,361 +0.15(+0.40%)
Aug 19, 2005 39.11 39.25 38.82 38.84 678,915 +0.01(+0.03%)
Aug 18, 2005 38.93 39.00 38.59 38.83 784,379 -0.15(-0.38%)
Aug 17, 2005 39.34 39.41 38.94 38.98 1,054,281 -0.35(-0.89%)
Aug 16, 2005 39.34 39.60 39.26 39.33 898,527 -0.01(-0.01%)
Aug 15, 2005 39.13 39.55 38.80 39.34 987,891 +0.20(+0.52%)
Aug 12, 2005 38.97 39.20 38.92 39.13 795,776 +0.13(+0.33%)
Aug 11, 2005 38.75 39.13 38.43 39.01 2,182,189 -0.01(-0.03%)
Aug 10, 2005 39.52 40.00 39.00 39.02 1,497,846 -0.30(-0.77%)
Aug 09, 2005 39.00 39.67 39.00 39.32 1,359,820 +0.35(+0.89%)
Aug 08, 2005 40.02 40.03 38.60 38.97 1,961,129 -1.54(-3.79%)
Aug 05, 2005 41.18 41.18 39.73 40.51 1,217,090 -0.96(-2.31%)
Aug 04, 2005 42.01 42.02 41.41 41.47 732,280 -0.64(-1.51%)
Aug 03, 2005 42.15 42.28 41.76 42.10 483,001 -0.05(-0.12%)
Aug 02, 2005 41.79 42.18 41.65 42.15 956,234 +0.07(+0.17%)
Aug 01, 2005 42.23 42.38 41.85 42.08 604,927 -0.02(-0.04%)
Jul 29, 2005 42.00 42.38 42.00 42.10 729,748 +0.10(+0.24%)
Jul 28, 2005 41.68 42.19 41.61 42.00 720,703 +0.32(+0.76%)
Jul 27, 2005 41.46 42.05 41.36 41.68 731,737 +0.36(+0.87%)
Jul 26, 2005 41.03 41.34 40.94 41.32 555,180 +0.36(+0.88%)
Jul 25, 2005 40.60 41.04 40.58 40.96 449,715 +0.38(+0.94%)
Jul 22, 2005 40.29 40.59 40.09 40.58 471,423 +0.29(+0.73%)
Jul 21, 2005 40.93 41.03 40.18 40.29 695,377 -0.75(-1.82%)
Jul 20, 2005 40.55 41.07 40.43 41.03 456,047 +0.43(+1.06%)
Jul 19, 2005 40.38 40.73 40.37 40.60 542,155 +0.26(+0.64%)
Jul 18, 2005 40.13 40.57 40.12 40.34 846,970 +0.15(+0.39%)
Jul 15, 2005 40.04 40.24 39.94 40.19 692,120 +0.02(+0.04%)
Jul 14, 2005 40.61 40.67 40.01 40.17 667,156 -0.44(-1.09%)
Jul 13, 2005 40.82 40.83 40.57 40.61 479,745 -0.22(-0.54%)
Jul 12, 2005 40.70 40.94 40.60 40.83 867,231 +0.09(+0.23%)
Jul 11, 2005 40.38 40.80 40.37 40.74 1,131,525 +0.36(+0.89%)
Jul 08, 2005 39.76 40.49 39.64 40.38 818,026 +0.64(+1.60%)
Jul 07, 2005 39.33 39.78 39.22 39.75 513,935 +0.28(+0.70%)
Jul 06, 2005 39.69 39.87 39.46 39.47 859,271 -0.18(-0.45%)
Jul 05, 2005 39.14 39.78 38.80 39.65 989,519 +0.40(+1.03%)
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.