Boston Properties (NY: BXP )

105.44 USD -0.04 (-0.04%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 105.99 106.03 104.49 105.44 1,193,500 -0.04(-0.04%)
Apr 15, 2021 106.07 106.51 104.87 105.48 817,155 -0.23(-0.22%)
Apr 14, 2021 105.80 106.71 105.15 105.71 833,327 +0.11(+0.10%)
Apr 13, 2021 105.20 105.83 104.18 105.60 1,185,365 +0.41(+0.39%)
Apr 12, 2021 105.11 105.43 103.80 105.19 947,515 +0.45(+0.43%)
Apr 09, 2021 104.29 105.12 103.69 104.74 963,300 +0.87(+0.84%)
Apr 08, 2021 104.29 104.62 103.26 103.87 768,166 -0.83(-0.79%)
Apr 07, 2021 104.51 105.42 103.59 104.70 856,372 +0.44(+0.42%)
Apr 06, 2021 103.47 104.56 103.24 104.26 1,450,923 +0.24(+0.23%)
Apr 05, 2021 104.77 105.13 102.24 104.02 1,199,835 -0.24(-0.23%)
Apr 01, 2021 101.59 104.40 101.59 104.26 776,700 +3.00(+2.96%)
Mar 31, 2021 102.39 102.83 100.53 101.26 1,268,865 -1.75(-1.70%)
Mar 30, 2021 102.45 103.63 101.85 103.01 1,122,901 -0.07(-0.07%)
Mar 29, 2021 106.46 106.74 102.94 103.08 1,462,997 -3.99(-3.73%)
Mar 26, 2021 105.20 107.19 104.70 107.07 764,300 +2.40(+2.29%)
Mar 25, 2021 102.25 104.95 100.71 104.67 727,702 +1.92(+1.87%)
Mar 24, 2021 102.72 104.60 102.72 102.75 1,076,849 +0.50(+0.49%)
Mar 23, 2021 102.27 103.44 101.47 102.25 1,016,882 -0.19(-0.19%)
Mar 22, 2021 104.01 104.85 102.32 102.44 1,371,930 -1.95(-1.87%)
Mar 19, 2021 105.27 106.32 104.17 104.39 1,356,800 -1.30(-1.23%)
Mar 18, 2021 106.33 107.50 105.07 105.69 973,242 -0.42(-0.40%)
Mar 17, 2021 105.73 106.55 104.62 106.11 708,439 +0.09(+0.08%)
Mar 16, 2021 106.97 107.26 104.80 106.02 726,070 -1.02(-0.95%)
Mar 15, 2021 107.44 108.53 105.78 107.04 856,002 -1.55(-1.43%)
Mar 12, 2021 108.33 110.36 107.17 108.59 1,268,300 +1.30(+1.21%)
Mar 11, 2021 106.51 108.65 105.66 107.29 1,397,791 +0.78(+0.73%)
Mar 10, 2021 105.03 107.60 104.79 106.51 830,901 +0.74(+0.70%)
Mar 09, 2021 107.80 108.64 105.73 105.77 1,441,794 -2.03(-1.88%)
Mar 08, 2021 102.89 108.35 102.10 107.80 1,224,865 +5.54(+5.42%)
Mar 05, 2021 101.83 102.88 99.47 102.26 834,200 +1.34(+1.33%)
Mar 04, 2021 104.75 105.75 99.48 100.92 1,617,967 -3.62(-3.46%)
Mar 03, 2021 101.73 105.88 101.61 104.54 1,410,972 +3.15(+3.11%)
Mar 02, 2021 100.69 101.70 99.29 101.39 1,256,697 +0.10(+0.10%)
Mar 01, 2021 100.79 103.29 100.27 101.29 1,193,069 +2.16(+2.18%)
Feb 26, 2021 101.94 102.72 99.10 99.13 1,360,900 -3.59(-3.49%)
Feb 25, 2021 105.08 106.94 101.80 102.72 1,493,609 -1.97(-1.88%)
Feb 24, 2021 101.72 105.18 101.13 104.69 1,347,130 +3.55(+3.51%)
Feb 23, 2021 97.00 101.62 96.21 101.14 2,202,576 +4.68(+4.85%)
Feb 22, 2021 92.66 96.75 92.29 96.46 1,610,673 +4.22(+4.58%)
Feb 19, 2021 91.81 92.82 91.16 92.24 903,800 +0.57(+0.62%)
Feb 18, 2021 92.29 92.79 90.97 91.67 795,572 -1.08(-1.16%)
Feb 17, 2021 93.28 93.28 91.68 92.75 912,628 +0.03(+0.03%)
Feb 16, 2021 94.50 94.92 92.48 92.72 1,258,444 -1.38(-1.47%)
Feb 12, 2021 94.44 95.14 93.33 94.10 593,600 -0.83(-0.87%)
Feb 11, 2021 94.72 95.10 93.32 94.93 896,391 +0.26(+0.27%)
Feb 10, 2021 96.60 97.78 94.48 94.67 1,106,425 -1.31(-1.36%)
Feb 09, 2021 95.70 96.17 94.74 95.98 752,256 +0.63(+0.66%)
Feb 08, 2021 92.30 95.51 92.02 95.35 1,132,197 +3.23(+3.51%)
Feb 05, 2021 93.40 93.40 91.38 92.12 878,800 -0.30(-0.32%)
Feb 04, 2021 91.51 93.20 91.07 92.42 1,012,950 +1.40(+1.54%)
Feb 03, 2021 89.98 91.59 88.89 91.02 1,000,927 +0.52(+0.57%)
Feb 02, 2021 90.68 90.68 88.89 90.50 1,223,609 +0.27(+0.30%)
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.