Skip to main content

Boston Properties (NY: BXP )

61.56 +1.36 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 60.05 60.53 59.27 59.32 1,776,295 -0.53(-0.88%)
Feb 27, 2023 61.10 61.27 59.50 59.84 1,263,442 -0.60(-0.99%)
Feb 24, 2023 61.72 61.78 59.99 60.44 1,040,737 -1.68(-2.70%)
Feb 23, 2023 62.11 62.63 61.26 62.11 838,952 +0.37(+0.60%)
Feb 22, 2023 62.30 62.83 61.39 61.74 949,064 -0.25(-0.41%)
Feb 21, 2023 63.55 63.75 61.75 62.00 950,036 -1.81(-2.84%)
Feb 17, 2023 64.57 64.57 63.16 63.81 1,232,095 -0.84(-1.30%)
Feb 16, 2023 65.52 65.52 64.57 64.65 1,143,059 -1.65(-2.49%)
Feb 15, 2023 65.04 66.31 64.82 66.30 682,850 +0.77(+1.17%)
Feb 14, 2023 66.13 66.64 65.45 65.53 936,082 -0.81(-1.22%)
Feb 13, 2023 65.76 66.37 65.33 66.34 1,090,674 +0.63(+0.95%)
Feb 10, 2023 64.78 65.85 64.61 65.71 1,068,744 +0.69(+1.06%)
Feb 09, 2023 66.55 67.02 64.61 65.02 880,049 -1.14(-1.73%)
Feb 08, 2023 66.29 66.73 65.76 66.16 981,804 -0.42(-0.63%)
Feb 07, 2023 65.80 67.11 65.33 66.58 1,342,224 +0.13(+0.19%)
Feb 06, 2023 67.24 67.50 65.66 66.45 1,827,698 -1.92(-2.81%)
Feb 03, 2023 69.74 69.81 67.68 68.37 1,867,740 -2.62(-3.69%)
Feb 02, 2023 69.30 71.94 67.74 70.99 2,392,152 +3.61(+5.35%)
Feb 01, 2023 65.09 68.14 65.03 67.39 2,970,688 -0.14(-0.20%)
Jan 31, 2023 65.43 67.57 64.99 67.52 4,288,090 +2.13(+3.26%)
Jan 30, 2023 66.05 66.69 65.34 65.39 1,549,859 -1.37(-2.05%)
Jan 27, 2023 63.21 67.03 63.21 66.76 1,341,744 +3.32(+5.23%)
Jan 26, 2023 64.65 64.99 63.26 63.45 1,530,823 -0.95(-1.48%)
Jan 25, 2023 63.67 64.61 63.27 64.40 1,153,860 +0.22(+0.34%)
Jan 24, 2023 64.13 64.68 63.80 64.18 991,502 -0.29(-0.45%)
Jan 23, 2023 64.80 65.38 64.24 64.47 1,041,770 -0.03(-0.04%)
Jan 20, 2023 63.75 64.54 63.21 64.50 951,063 +0.70(+1.09%)
Jan 19, 2023 63.93 64.54 63.40 63.80 879,620 -0.63(-0.98%)
Jan 18, 2023 65.01 66.05 63.61 64.43 1,361,330 -0.61(-0.93%)
Jan 17, 2023 64.77 65.32 64.17 65.04 1,002,965 +0.54(+0.84%)
Jan 13, 2023 63.65 65.27 63.41 64.50 1,028,429 -0.02(-0.03%)
Jan 12, 2023 63.74 64.80 63.44 64.51 1,365,161 +1.32(+2.09%)
Jan 11, 2023 61.66 63.22 61.65 63.19 1,152,525 +2.15(+3.52%)
Jan 10, 2023 59.25 61.06 59.10 61.05 1,188,857 +1.51(+2.54%)
Jan 09, 2023 60.67 61.33 59.52 59.53 1,418,621 -1.20(-1.98%)
Jan 06, 2023 58.42 60.90 58.00 60.74 1,610,544 +2.60(+4.47%)
Jan 05, 2023 59.87 59.96 58.14 58.14 1,855,317 -2.29(-3.79%)
Jan 04, 2023 59.98 61.53 59.98 60.43 1,953,098 +0.08(+0.14%)
Jan 03, 2023 61.73 62.59 60.11 60.35 1,927,605 -0.87(-1.42%)
Dec 30, 2022 60.63 61.49 60.31 61.22 1,303,781 +0.04(+0.06%)
Dec 29, 2022 59.50 61.37 59.39 61.18 1,065,196 +1.97(+3.34%)
Dec 28, 2022 61.48 61.68 59.05 59.21 1,240,879 -2.28(-3.72%)
Dec 27, 2022 61.04 61.69 60.69 61.49 1,206,945 +0.45(+0.73%)
Dec 23, 2022 60.71 61.13 60.15 61.04 1,101,258 +0.13(+0.22%)
Dec 22, 2022 59.66 60.94 59.05 60.91 1,534,768 +0.66(+1.10%)
Dec 21, 2022 60.48 61.01 60.15 60.25 1,997,574 +0.49(+0.82%)
Dec 20, 2022 58.92 60.31 58.82 59.76 2,082,608 +0.39(+0.66%)
Dec 19, 2022 59.80 60.13 58.47 59.37 1,654,861 -0.68(-1.13%)
Dec 16, 2022 60.68 61.31 59.17 60.05 3,720,259 -1.64(-2.66%)
Dec 15, 2022 61.86 62.29 61.36 61.69 2,546,974 -0.37(-0.60%)
Dec 14, 2022 60.42 62.60 60.42 62.06 3,594,996 +1.34(+2.20%)
Dec 13, 2022 62.25 62.79 60.40 60.72 2,615,292 +0.32(+0.53%)
Dec 12, 2022 59.78 60.56 58.55 60.40 1,341,134 +0.95(+1.61%)
Dec 09, 2022 58.97 59.81 58.68 59.45 1,731,693 +0.30(+0.51%)
Dec 08, 2022 58.01 60.03 58.01 59.14 2,009,571 +1.13(+1.95%)
Dec 07, 2022 58.01 58.95 57.50 58.01 1,565,901 -0.30(-0.52%)
Dec 06, 2022 60.56 60.68 58.13 58.31 2,522,792 -2.24(-3.70%)
Dec 05, 2022 62.28 62.69 60.02 60.55 3,220,652 -2.55(-4.04%)
Dec 02, 2022 63.16 63.41 62.55 63.11 1,822,206 -0.84(-1.31%)
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.