Skip to main content

Boston Properties (NY: BXP )

62.64 -0.56 (-0.89%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 63.81 63.98 62.75 63.20 887,260 -0.45(-0.71%)
May 16, 2024 64.63 64.91 63.63 63.65 1,133,282 -1.03(-1.59%)
May 15, 2024 65.75 65.83 64.60 64.68 1,664,323 +0.63(+0.98%)
May 14, 2024 63.74 64.55 63.53 64.05 1,251,640 +1.30(+2.07%)
May 13, 2024 62.25 63.47 61.92 62.75 1,306,360 +1.25(+2.03%)
May 10, 2024 61.71 61.71 60.82 61.50 787,383 +0.07(+0.11%)
May 09, 2024 60.45 61.55 60.28 61.43 672,416 +1.31(+2.18%)
May 08, 2024 60.45 60.86 59.85 60.12 649,843 -0.74(-1.22%)
May 07, 2024 61.98 62.44 60.62 60.86 986,821 -0.73(-1.19%)
May 06, 2024 61.85 61.89 61.04 61.59 811,989 +0.81(+1.33%)
May 03, 2024 61.66 62.54 60.32 60.78 891,709 +0.71(+1.18%)
May 02, 2024 60.22 60.33 58.53 60.07 1,254,046 +0.82(+1.38%)
May 01, 2024 58.00 61.26 56.80 59.25 2,343,349 -2.64(-4.27%)
Apr 30, 2024 62.28 63.37 61.76 61.89 1,261,604 -0.95(-1.51%)
Apr 29, 2024 62.27 63.11 62.27 62.84 909,609 +1.33(+2.16%)
Apr 26, 2024 62.08 63.61 61.43 61.51 845,634 -0.44(-0.71%)
Apr 25, 2024 61.70 62.19 60.53 61.95 1,178,419 -0.99(-1.57%)
Apr 24, 2024 62.20 63.09 61.80 62.94 1,030,143 +0.01(+0.02%)
Apr 23, 2024 61.31 64.22 61.31 62.93 1,600,323 +1.59(+2.59%)
Apr 22, 2024 60.45 61.73 59.94 61.34 1,159,491 +1.14(+1.89%)
Apr 19, 2024 58.85 60.26 58.85 60.20 1,446,314 +1.51(+2.57%)
Apr 18, 2024 58.43 58.81 57.72 58.69 955,828 +0.74(+1.28%)
Apr 17, 2024 58.12 59.07 57.85 57.95 1,424,682 -0.03(-0.05%)
Apr 16, 2024 58.21 58.45 57.06 57.98 1,474,362 -0.69(-1.18%)
Apr 15, 2024 61.21 61.41 58.30 58.67 1,333,915 -1.94(-3.20%)
Apr 12, 2024 61.65 62.18 60.23 60.61 1,122,307 -1.42(-2.29%)
Apr 11, 2024 61.87 62.74 61.13 62.03 882,358 +0.70(+1.14%)
Apr 10, 2024 62.80 62.96 60.80 61.33 1,455,259 -3.97(-6.08%)
Apr 09, 2024 63.40 65.47 63.11 65.30 1,415,695 +2.06(+3.26%)
Apr 08, 2024 62.05 63.75 61.85 63.24 853,939 +1.89(+3.08%)
Apr 05, 2024 61.00 61.73 60.38 61.35 1,089,264 -0.07(-0.11%)
Apr 04, 2024 63.49 63.76 61.22 61.42 1,525,833 -1.29(-2.06%)
Apr 03, 2024 61.77 62.86 61.59 62.71 943,595 +0.60(+0.97%)
Apr 02, 2024 62.47 62.47 61.39 62.11 1,461,684 -1.18(-1.86%)
Apr 01, 2024 65.35 65.50 63.13 63.29 775,064 -2.02(-3.09%)
Mar 28, 2024 63.62 65.53 65.32 65.31 1,834,114 +2.16(+3.42%)
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%)
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.