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 (%)
Aug 31, 2020 72.37 72.56 70.33 70.94 1,396,345 -1.69(-2.33%)
Aug 28, 2020 72.19 72.93 71.49 72.63 1,271,052 +0.38(+0.52%)
Aug 27, 2020 70.36 72.36 70.36 72.26 1,110,161 +2.07(+2.94%)
Aug 26, 2020 72.17 72.17 69.63 70.19 1,740,959 -2.01(-2.78%)
Aug 25, 2020 71.34 72.29 70.39 72.20 1,942,504 +1.05(+1.47%)
Aug 24, 2020 68.48 71.21 67.91 71.15 1,669,537 +2.34(+3.41%)
Aug 21, 2020 69.76 70.04 68.57 68.81 1,365,953 -0.82(-1.18%)
Aug 20, 2020 68.36 69.89 68.12 69.64 1,069,537 +0.90(+1.31%)
Aug 19, 2020 69.82 70.26 68.52 68.74 1,518,693 -1.19(-1.71%)
Aug 18, 2020 70.26 70.26 69.14 69.93 1,313,455 -0.51(-0.73%)
Aug 17, 2020 70.58 70.58 69.36 70.44 1,093,660 -0.14(-0.20%)
Aug 14, 2020 70.23 71.35 69.97 70.58 1,717,635 +0.16(+0.22%)
Aug 13, 2020 71.47 72.48 70.39 70.43 2,069,472 -1.58(-2.19%)
Aug 12, 2020 74.06 74.36 71.86 72.00 1,606,244 -1.46(-1.99%)
Aug 11, 2020 75.26 76.05 73.22 73.47 1,560,148 -0.81(-1.09%)
Aug 10, 2020 73.82 75.38 73.49 74.27 1,521,712 +0.74(+1.01%)
Aug 07, 2020 71.28 73.55 71.01 73.53 1,328,605 +1.42(+1.97%)
Aug 06, 2020 70.39 72.22 70.31 72.11 1,509,778 +1.36(+1.93%)
Aug 05, 2020 71.90 72.18 70.27 70.75 1,644,102 -0.47(-0.67%)
Aug 04, 2020 70.43 71.65 70.33 71.22 1,410,623 +0.79(+1.12%)
Aug 03, 2020 71.87 72.03 70.13 70.43 1,208,437 -2.33(-3.20%)
Jul 31, 2020 72.01 72.84 70.75 72.75 2,496,186 +0.67(+0.93%)
Jul 30, 2020 72.15 72.45 70.33 72.09 1,749,141 -1.89(-2.56%)
Jul 29, 2020 74.31 74.31 71.13 73.98 1,888,900 -0.44(-0.59%)
Jul 28, 2020 73.28 74.70 72.50 74.42 1,934,258 +1.14(+1.56%)
Jul 27, 2020 73.10 73.46 70.93 73.28 2,051,439 -0.77(-1.04%)
Jul 24, 2020 74.65 75.37 73.44 74.05 1,866,904 -0.66(-0.89%)
Jul 23, 2020 75.54 76.18 73.52 74.71 1,463,334 -1.36(-1.78%)
Jul 22, 2020 74.02 76.18 73.82 76.06 1,358,003 +1.31(+1.75%)
Jul 21, 2020 73.43 75.41 73.43 74.76 1,556,553 +1.64(+2.25%)
Jul 20, 2020 75.12 75.66 73.00 73.11 1,643,569 -2.89(-3.80%)
Jul 17, 2020 74.70 76.12 74.05 76.01 1,318,074 +1.46(+1.96%)
Jul 16, 2020 75.15 76.01 74.47 74.54 1,206,607 -1.55(-2.04%)
Jul 15, 2020 76.62 77.28 75.18 76.10 2,871,187 +0.60(+0.79%)
Jul 14, 2020 73.68 76.12 73.53 75.50 2,081,939 +1.82(+2.47%)
Jul 13, 2020 72.02 74.85 71.40 73.68 1,817,133 +2.31(+3.24%)
Jul 10, 2020 68.84 71.69 68.10 71.37 2,074,093 +1.90(+2.74%)
Jul 09, 2020 71.10 71.27 68.81 69.46 1,908,865 -2.06(-2.88%)
Jul 08, 2020 72.09 72.76 71.23 71.52 1,170,146 -0.57(-0.79%)
Jul 07, 2020 73.23 73.23 71.91 72.09 1,286,094 -2.51(-3.36%)
Jul 06, 2020 76.52 76.55 74.05 74.60 1,252,595 -0.16(-0.22%)
Jul 02, 2020 75.10 76.16 73.83 74.76 895,859 +1.22(+1.67%)
Jul 01, 2020 74.01 75.56 73.13 73.54 877,140 -0.27(-0.36%)
Jun 30, 2020 73.37 74.08 72.22 73.81 1,855,995 +0.58(+0.79%)
Jun 29, 2020 71.86 73.62 70.96 73.23 1,497,792 +2.78(+3.95%)
Jun 26, 2020 72.37 72.96 70.27 70.44 2,263,484 -2.27(-3.12%)
Jun 25, 2020 71.80 73.07 71.29 72.71 2,040,501 +0.29(+0.40%)
Jun 24, 2020 73.46 74.55 70.57 72.42 1,610,676 -2.35(-3.14%)
Jun 23, 2020 76.49 76.89 73.54 74.77 1,610,647 -0.83(-1.10%)
Jun 22, 2020 73.48 75.93 72.62 75.60 3,473,756 +2.32(+3.16%)
Jun 19, 2020 78.19 78.78 73.20 73.29 4,792,612 -3.29(-4.29%)
Jun 18, 2020 77.18 78.32 76.31 76.57 2,309,111 -2.06(-2.62%)
Jun 17, 2020 80.47 80.68 78.45 78.63 1,812,771 -1.45(-1.81%)
Jun 16, 2020 80.24 81.12 77.86 80.08 1,408,921 +3.41(+4.44%)
Jun 15, 2020 74.36 77.18 74.30 76.67 1,409,580 -1.28(-1.65%)
Jun 12, 2020 78.27 78.47 74.41 77.95 2,216,423 +3.19(+4.27%)
Jun 11, 2020 75.66 79.29 74.38 74.76 2,679,051 -6.10(-7.55%)
Jun 10, 2020 83.48 84.01 80.85 80.87 2,306,309 -3.38(-4.01%)
Jun 09, 2020 83.76 85.50 83.27 84.24 2,372,301 -2.29(-2.64%)
Jun 08, 2020 84.66 87.13 84.55 86.53 2,409,315 +4.13(+5.02%)
Jun 05, 2020 83.27 85.81 81.91 82.39 3,036,637 +4.08(+5.21%)
Jun 04, 2020 76.60 78.39 75.07 78.32 2,455,478 +1.17(+1.52%)
Jun 03, 2020 73.94 77.92 73.50 77.15 3,173,960 +4.30(+5.91%)
Jun 02, 2020 73.03 74.37 72.12 72.84 2,058,213 +0.98(+1.36%)
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.