Boston Properties (NY: BXP )

65.06 +1.91 (+3.02%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 60.88 63.27 60.75 63.15 1,228,319 +3.06(+5.09%)
Mar 26, 2024 62.20 62.27 59.96 60.09 1,790,658 -1.79(-2.89%)
Mar 25, 2024 62.55 63.38 61.76 61.88 1,761,342 -0.37(-0.60%)
Mar 22, 2024 64.83 65.49 62.20 62.25 1,404,456 -2.79(-4.30%)
Mar 21, 2024 63.97 65.88 63.91 65.05 1,348,128 +1.63(+2.58%)
Mar 20, 2024 61.55 63.80 61.13 63.42 1,046,798 +1.41(+2.27%)
Mar 19, 2024 61.50 62.12 60.76 62.01 1,191,045 +0.19(+0.30%)
Mar 18, 2024 62.02 62.26 61.43 61.82 1,046,039 +0.23(+0.37%)
Mar 15, 2024 60.64 62.28 60.64 61.60 2,292,489 +0.00(+0.00%)
Mar 14, 2024 62.94 63.10 60.97 61.60 1,268,783 -1.63(-2.58%)
Mar 13, 2024 62.46 63.47 62.46 63.23 1,213,226 +0.66(+1.05%)
Mar 12, 2024 62.55 63.30 61.65 62.57 741,866 -0.24(-0.38%)
Mar 11, 2024 62.59 63.59 62.31 62.81 851,689 -0.11(-0.17%)
Mar 08, 2024 63.24 63.93 62.67 62.91 1,055,219 +0.78(+1.25%)
Mar 07, 2024 62.75 62.83 61.56 62.14 1,543,630 +0.03(+0.05%)
Mar 06, 2024 64.50 64.50 60.94 62.11 2,806,285 -1.46(-2.29%)
Mar 05, 2024 64.17 65.30 63.47 63.56 1,575,047 -1.19(-1.84%)
Mar 04, 2024 64.93 65.27 63.96 64.75 940,933 -0.43(-0.66%)
Mar 01, 2024 63.59 65.36 62.73 65.19 1,473,532 +1.51(+2.36%)
Feb 29, 2024 63.92 65.11 63.53 63.68 2,154,439 +0.89(+1.41%)
Feb 28, 2024 63.33 64.27 62.80 62.80 1,148,959 -1.08(-1.69%)
Feb 27, 2024 63.81 64.53 63.49 63.88 855,748 +0.83(+1.31%)
Feb 26, 2024 63.79 64.43 62.71 63.05 951,882 -0.93(-1.46%)
Feb 23, 2024 64.34 64.73 63.90 63.99 837,944 -0.39(-0.61%)
Feb 22, 2024 65.09 66.10 64.33 64.38 1,412,941 -0.29(-0.44%)
Feb 21, 2024 64.70 65.20 64.12 64.67 1,319,073 -0.30(-0.47%)
Feb 20, 2024 65.09 65.92 64.47 64.97 1,571,298 -1.31(-1.97%)
Feb 16, 2024 64.24 67.03 63.77 66.28 1,785,706 +0.64(+0.97%)
Feb 15, 2024 63.10 65.70 62.96 65.64 1,310,336 +3.43(+5.52%)
Feb 14, 2024 62.58 62.84 61.76 62.21 1,339,116 +0.67(+1.09%)
Feb 13, 2024 61.78 61.86 59.78 61.54 1,921,252 -2.85(-4.43%)
Feb 12, 2024 63.57 64.88 63.51 64.39 1,495,547 +1.24(+1.96%)
Feb 09, 2024 63.81 64.31 62.58 63.15 1,356,024 -0.88(-1.37%)
Feb 08, 2024 62.54 64.38 62.50 64.03 1,182,690 +1.28(+2.04%)
Feb 07, 2024 62.62 63.20 61.90 62.75 1,478,874 +0.45(+0.73%)
Feb 06, 2024 61.32 62.77 61.04 62.29 1,593,923 +0.65(+1.05%)
Feb 05, 2024 61.44 62.37 60.97 61.64 1,631,003 -1.02(-1.63%)
Feb 02, 2024 62.10 63.02 60.87 62.67 2,382,665 -1.57(-2.45%)
Feb 01, 2024 65.49 65.97 61.80 64.24 3,100,513 -1.19(-1.82%)
Jan 31, 2024 68.38 68.38 64.70 65.43 3,209,066 -3.44(-5.00%)
Jan 30, 2024 70.11 70.71 68.07 68.88 2,514,251 -2.17(-3.06%)
Jan 29, 2024 70.28 71.43 69.63 71.05 1,728,930 +0.99(+1.42%)
Jan 26, 2024 70.69 70.95 69.83 70.06 1,165,042 -0.30(-0.42%)
Jan 25, 2024 70.88 71.28 69.44 70.35 1,151,353 +1.02(+1.48%)
Jan 24, 2024 70.91 70.91 68.93 69.33 1,782,254 -0.03(-0.04%)
Jan 23, 2024 69.34 69.96 68.19 69.36 2,116,531 +0.78(+1.13%)
Jan 22, 2024 67.77 68.60 67.44 68.58 1,491,950 +1.35(+2.00%)
Jan 19, 2024 65.68 67.30 64.89 67.23 1,211,988 +1.80(+2.75%)
Jan 18, 2024 65.86 66.41 64.66 65.43 1,007,811 -0.41(-0.63%)
Jan 17, 2024 66.50 67.40 64.73 65.85 1,572,974 -2.52(-3.68%)
Jan 16, 2024 67.84 68.83 66.65 68.36 1,724,006 -0.47(-0.69%)
Jan 12, 2024 69.83 70.20 67.71 68.84 1,884,283 +0.03(+0.04%)
Jan 11, 2024 70.07 70.63 68.78 68.81 1,455,709 -2.11(-2.97%)
Jan 10, 2024 70.09 71.55 69.85 70.91 1,202,587 +0.74(+1.05%)
Jan 09, 2024 69.00 70.47 68.45 70.18 1,317,189 +0.23(+0.32%)
Jan 08, 2024 68.88 70.62 68.60 69.95 991,167 +0.72(+1.04%)
Jan 05, 2024 67.18 70.08 66.70 69.23 2,294,757 +1.10(+1.62%)
Jan 04, 2024 68.00 68.91 67.33 68.13 1,296,636 -0.12(-0.17%)
Jan 03, 2024 69.27 70.55 67.01 68.25 1,422,440 -2.70(-3.80%)
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.