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, 2013 69.65 70.50 69.39 69.80 1,522,740 -0.12(-0.18%)
Sep 27, 2013 69.48 70.16 69.31 69.92 1,266,898 +0.23(+0.33%)
Sep 26, 2013 69.22 69.76 69.04 69.69 906,459 +0.71(+1.02%)
Sep 25, 2013 69.52 70.32 68.51 68.99 1,743,083 -0.58(-0.83%)
Sep 24, 2013 70.81 71.15 69.49 69.57 1,389,332 -1.45(-2.04%)
Sep 23, 2013 70.69 71.63 70.31 71.01 1,538,916 +0.05(+0.06%)
Sep 20, 2013 72.10 72.10 70.70 70.97 2,138,231 -1.14(-1.58%)
Sep 19, 2013 71.90 73.28 71.83 72.11 1,819,908 +0.15(+0.21%)
Sep 18, 2013 68.54 72.05 67.94 71.96 2,199,149 +3.37(+4.91%)
Sep 17, 2013 68.67 69.31 68.32 68.59 610,982 -0.10(-0.15%)
Sep 16, 2013 69.42 69.54 68.37 68.70 690,779 +0.69(+1.01%)
Sep 13, 2013 67.94 68.34 67.75 68.01 715,319 +0.13(+0.19%)
Sep 12, 2013 69.23 69.59 67.61 67.88 1,248,960 -1.53(-2.21%)
Sep 11, 2013 69.04 69.46 68.83 69.41 1,031,648 +0.22(+0.32%)
Sep 10, 2013 68.95 69.23 68.40 69.19 1,123,264 +0.54(+0.78%)
Sep 09, 2013 67.98 68.65 67.92 68.65 1,368,254 +0.64(+0.93%)
Sep 06, 2013 67.20 68.44 67.10 68.01 1,564,965 +1.51(+2.27%)
Sep 05, 2013 67.05 67.13 66.32 66.50 1,680,705 -0.32(-0.49%)
Sep 04, 2013 66.08 67.01 65.76 66.83 1,487,286 +0.84(+1.28%)
Sep 03, 2013 66.90 67.02 65.41 65.98 1,939,507 -0.53(-0.80%)
Aug 30, 2013 66.53 66.89 66.26 66.52 1,637,882 +0.07(+0.11%)
Aug 29, 2013 66.22 66.49 65.71 66.44 1,037,587 -0.23(-0.35%)
Aug 28, 2013 67.07 67.15 66.39 66.68 923,479 -0.43(-0.64%)
Aug 27, 2013 66.74 67.24 66.53 67.11 926,185 -0.36(-0.53%)
Aug 26, 2013 67.21 67.78 66.97 67.46 1,192,774 +0.43(+0.65%)
Aug 23, 2013 65.90 67.07 65.66 67.03 975,303 +1.20(+1.82%)
Aug 22, 2013 65.49 65.98 65.20 65.83 1,103,610 +0.42(+0.63%)
Aug 21, 2013 65.67 66.42 64.76 65.41 1,155,969 -0.49(-0.74%)
Aug 20, 2013 63.89 66.14 63.89 65.90 1,847,114 +2.13(+3.34%)
Aug 19, 2013 64.54 64.83 63.73 63.77 1,485,739 -0.77(-1.20%)
Aug 16, 2013 65.79 66.09 63.91 64.54 2,622,664 -1.49(-2.25%)
Aug 15, 2013 66.68 67.02 65.42 66.03 2,045,645 -1.08(-1.61%)
Aug 14, 2013 66.91 67.16 66.53 67.11 1,121,365 +0.19(+0.29%)
Aug 13, 2013 67.31 67.44 66.24 66.91 1,730,834 -0.47(-0.69%)
Aug 12, 2013 67.99 68.27 67.04 67.38 1,546,391 -0.82(-1.20%)
Aug 09, 2013 66.89 68.33 66.58 68.20 1,428,373 +1.36(+2.03%)
Aug 08, 2013 66.90 66.98 66.29 66.84 1,305,267 +0.23(+0.34%)
Aug 07, 2013 67.33 67.44 66.35 66.61 1,928,818 -0.82(-1.22%)
Aug 06, 2013 67.01 67.77 66.92 67.44 1,079,450 -0.05(-0.07%)
Aug 05, 2013 67.35 67.78 67.11 67.48 647,936 +0.01(+0.02%)
Aug 02, 2013 68.14 68.35 67.37 67.47 1,103,191 -0.67(-0.98%)
Aug 01, 2013 69.38 69.73 67.75 68.14 1,342,672 -1.27(-1.82%)
Jul 31, 2013 70.56 71.32 67.37 69.40 2,509,562 -1.15(-1.63%)
Jul 30, 2013 71.01 71.54 70.38 70.55 1,151,432 -0.16(-0.23%)
Jul 29, 2013 71.02 71.28 70.39 70.71 585,055 -0.51(-0.71%)
Jul 26, 2013 70.30 71.24 69.97 71.22 825,690 +0.78(+1.11%)
Jul 25, 2013 70.34 70.97 70.13 70.44 1,320,662 -0.31(-0.44%)
Jul 24, 2013 72.08 72.30 70.40 70.75 1,591,416 -1.28(-1.77%)
Jul 23, 2013 72.36 72.56 71.71 72.03 750,961 -0.23(-0.31%)
Jul 22, 2013 71.64 72.43 71.45 72.26 1,009,088 +0.80(+1.13%)
Jul 19, 2013 71.68 71.83 70.99 71.45 1,034,123 -0.26(-0.36%)
Jul 18, 2013 71.07 71.73 70.84 71.71 845,269 +0.97(+1.38%)
Jul 17, 2013 71.23 71.36 70.45 70.74 1,311,692 -0.32(-0.45%)
Jul 16, 2013 71.16 71.51 70.67 71.06 1,287,219 -0.13(-0.18%)
Jul 15, 2013 71.38 71.38 70.25 71.19 1,319,172 -0.43(-0.60%)
Jul 12, 2013 71.97 72.32 70.87 71.62 1,816,117 -0.21(-0.30%)
Jul 11, 2013 69.99 72.12 69.99 71.83 1,804,731 +2.49(+3.58%)
Jul 10, 2013 69.45 69.61 68.70 69.34 1,145,997 -0.29(-0.42%)
Jul 09, 2013 68.76 69.92 68.44 69.64 1,312,776 +1.19(+1.74%)
Jul 08, 2013 68.33 69.06 68.14 68.44 1,738,616 +0.19(+0.28%)
Jul 05, 2013 68.57 68.68 66.94 68.25 1,145,940 +0.16(+0.24%)
Jul 03, 2013 68.42 68.96 67.77 68.09 831,988 -0.75(-1.09%)
Jul 02, 2013 67.55 69.33 67.52 68.84 1,253,377 +0.86(+1.27%)
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.