Boston Properties (NY: BXP )

82.84 +0.61 (+0.75%)
Streaming Delayed Price Updated: 11:31 AM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 82.35 83.41 81.39 82.23 1,336,281 -0.17(-0.21%)
Oct 09, 2024 81.14 82.65 80.83 82.40 1,339,601 +1.48(+1.83%)
Oct 08, 2024 80.09 81.18 79.67 80.92 1,190,261 +1.02(+1.28%)
Oct 07, 2024 80.21 80.21 79.17 79.90 905,864 -0.84(-1.04%)
Oct 04, 2024 80.14 81.29 79.63 80.74 950,891 +0.92(+1.15%)
Oct 03, 2024 79.79 79.87 78.95 79.82 750,994 -0.32(-0.40%)
Oct 02, 2024 79.01 80.28 78.88 80.14 631,726 +0.46(+0.58%)
Oct 01, 2024 80.41 80.41 78.77 79.68 640,946 -0.78(-0.97%)
Sep 30, 2024 79.59 80.83 79.31 80.46 1,212,828 +0.67(+0.84%)
Sep 27, 2024 80.22 80.47 78.93 79.79 953,670 +0.50(+0.64%)
Sep 26, 2024 80.80 80.85 78.88 79.29 1,065,589 -0.53(-0.67%)
Sep 25, 2024 81.64 81.91 79.33 79.82 1,119,228 -1.67(-2.05%)
Sep 24, 2024 81.02 81.98 80.70 81.49 741,040 +0.32(+0.39%)
Sep 23, 2024 80.56 81.21 80.13 81.17 902,469 +1.14(+1.42%)
Sep 20, 2024 80.86 81.09 79.82 80.04 2,484,011 -1.27(-1.57%)
Sep 19, 2024 82.13 82.83 80.79 81.31 1,715,792 +1.01(+1.25%)
Sep 18, 2024 79.93 82.37 79.42 80.30 1,453,897 +0.87(+1.09%)
Sep 17, 2024 80.66 81.42 79.16 79.43 1,317,554 -1.08(-1.34%)
Sep 16, 2024 79.28 80.75 78.35 80.51 1,029,343 +1.42(+1.80%)
Sep 13, 2024 78.57 79.60 78.21 79.09 1,224,393 +1.43(+1.84%)
Sep 12, 2024 75.57 78.14 75.39 77.66 1,452,874 +2.29(+3.04%)
Sep 11, 2024 72.92 75.44 72.34 75.36 1,348,858 +1.76(+2.39%)
Sep 10, 2024 73.62 73.83 72.18 73.61 947,752 +0.21(+0.28%)
Sep 09, 2024 73.61 73.72 72.58 73.40 1,158,569 -0.26(-0.35%)
Sep 06, 2024 73.96 74.27 72.97 73.66 1,055,660 -0.10(-0.13%)
Sep 05, 2024 74.17 74.80 73.62 73.75 1,019,247 +0.23(+0.31%)
Sep 04, 2024 73.53 74.55 73.06 73.53 854,952 +0.11(+0.15%)
Sep 03, 2024 73.80 74.32 72.83 73.42 1,067,281 -0.89(-1.20%)
Aug 30, 2024 74.26 74.81 73.74 74.31 1,615,189 +0.81(+1.10%)
Aug 29, 2024 73.50 73.97 72.61 73.50 845,451 +0.12(+0.16%)
Aug 28, 2024 73.02 73.62 72.83 73.38 662,795 +0.08(+0.11%)
Aug 27, 2024 72.29 73.55 72.17 73.30 759,263 +0.23(+0.31%)
Aug 26, 2024 72.61 74.00 72.31 73.07 1,335,780 +0.84(+1.16%)
Aug 23, 2024 70.57 73.25 70.14 72.23 1,265,699 +2.22(+3.17%)
Aug 22, 2024 69.61 70.41 68.94 70.01 849,431 +0.31(+0.44%)
Aug 21, 2024 69.57 69.88 68.70 69.70 794,764 +0.38(+0.54%)
Aug 20, 2024 70.14 70.42 69.12 69.33 786,721 -1.09(-1.54%)
Aug 19, 2024 69.14 70.53 69.12 70.42 833,084 +1.27(+1.84%)
Aug 16, 2024 68.76 69.66 68.17 69.14 772,102 +0.36(+0.52%)
Aug 15, 2024 68.57 69.77 67.93 68.79 1,087,099 +1.09(+1.61%)
Aug 14, 2024 68.28 68.58 67.48 67.70 676,750 -0.31(-0.45%)
Aug 13, 2024 67.14 68.07 66.51 68.00 584,713 +1.62(+2.44%)
Aug 12, 2024 67.57 67.77 65.81 66.38 721,414 -1.40(-2.07%)
Aug 09, 2024 68.08 68.21 66.76 67.79 642,794 -0.13(-0.19%)
Aug 08, 2024 67.29 68.05 66.74 67.92 1,054,607 +1.19(+1.78%)
Aug 07, 2024 68.60 69.22 66.30 66.73 1,624,616 -0.79(-1.17%)
Aug 06, 2024 65.69 69.07 64.90 67.52 1,664,354 +2.67(+4.11%)
Aug 05, 2024 63.07 66.21 61.73 64.85 1,984,670 -1.26(-1.91%)
Aug 02, 2024 67.88 67.95 64.68 66.12 1,616,738 -3.32(-4.78%)
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.