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 (%)
Jul 29, 2016 101.30 103.81 101.30 103.45 1,145,860 +1.96(+1.93%)
Jul 28, 2016 100.98 102.27 100.85 101.49 858,446 +0.58(+0.57%)
Jul 27, 2016 101.07 101.41 99.99 100.92 1,027,294 -0.15(-0.14%)
Jul 26, 2016 101.51 101.51 100.09 101.06 768,339 -0.16(-0.16%)
Jul 25, 2016 101.06 101.25 100.44 101.22 590,211 +0.11(+0.11%)
Jul 22, 2016 100.09 101.44 99.64 101.11 692,256 +0.99(+0.99%)
Jul 21, 2016 99.48 100.15 99.24 100.12 495,524 +0.30(+0.30%)
Jul 20, 2016 100.04 100.04 99.44 99.83 667,936 -0.22(-0.22%)
Jul 19, 2016 99.37 100.16 99.00 100.04 849,150 +0.67(+0.67%)
Jul 18, 2016 99.21 99.43 98.33 99.37 664,963 +0.35(+0.35%)
Jul 15, 2016 99.02 99.15 98.05 99.02 785,316 +0.14(+0.14%)
Jul 14, 2016 99.37 99.81 98.72 98.89 605,124 -0.55(-0.55%)
Jul 13, 2016 99.37 99.46 98.66 99.43 747,967 +0.47(+0.47%)
Jul 12, 2016 97.85 99.08 97.40 98.97 1,229,357 +1.05(+1.07%)
Jul 11, 2016 97.53 98.12 96.62 97.92 632,264 +0.88(+0.91%)
Jul 08, 2016 95.33 97.25 94.64 97.04 904,079 +2.39(+2.53%)
Jul 07, 2016 95.56 95.56 94.25 94.64 1,103,841 -1.06(-1.10%)
Jul 06, 2016 96.85 97.15 95.64 95.70 1,330,868 -1.45(-1.49%)
Jul 05, 2016 96.01 97.26 95.92 97.15 1,213,519 +1.05(+1.09%)
Jul 01, 2016 96.14 96.10 96.10 96.10 634,741 +0.09(+0.10%)
Jun 30, 2016 95.81 96.07 94.77 96.00 1,124,471 +0.29(+0.30%)
Jun 29, 2016 94.40 95.71 94.40 95.71 1,331,879 +1.87(+1.99%)
Jun 28, 2016 92.27 93.86 92.08 93.84 1,354,701 +2.24(+2.45%)
Jun 27, 2016 92.06 92.29 90.63 91.60 1,629,628 -1.11(-1.20%)
Jun 24, 2016 91.92 93.66 91.30 92.71 3,662,806 -1.41(-1.50%)
Jun 23, 2016 93.53 94.14 93.35 94.12 675,714 +1.31(+1.41%)
Jun 22, 2016 92.69 93.77 92.43 92.81 1,097,898 +0.42(+0.45%)
Jun 21, 2016 92.38 93.00 92.05 92.39 743,026 +0.54(+0.58%)
Jun 20, 2016 92.44 93.28 91.77 91.85 1,260,954 +0.12(+0.13%)
Jun 17, 2016 91.41 92.01 90.85 91.74 1,256,744 +0.09(+0.10%)
Jun 16, 2016 91.36 91.78 90.83 91.64 1,159,569 -0.09(-0.10%)
Jun 15, 2016 91.48 92.56 91.16 91.74 1,010,117 +0.34(+0.37%)
Jun 14, 2016 91.95 92.37 90.90 91.40 1,031,968 -0.65(-0.71%)
Jun 13, 2016 93.06 93.85 91.85 92.05 1,377,193 -0.80(-0.87%)
Jun 10, 2016 92.84 93.48 92.38 92.85 881,918 -0.54(-0.58%)
Jun 09, 2016 92.00 93.60 92.00 93.40 631,888 +0.66(+0.71%)
Jun 08, 2016 92.53 92.89 92.41 92.74 664,688 +0.13(+0.14%)
Jun 07, 2016 92.16 92.98 92.16 92.61 522,325 +0.60(+0.65%)
Jun 06, 2016 92.45 92.69 91.38 92.01 1,052,223 -0.52(-0.56%)
Jun 03, 2016 92.64 93.16 91.88 92.53 1,017,731 +0.38(+0.41%)
Jun 02, 2016 91.79 92.26 91.12 92.15 862,645 +0.11(+0.12%)
Jun 01, 2016 90.66 92.10 90.45 92.04 1,010,997 +1.07(+1.18%)
May 31, 2016 91.17 91.71 90.57 90.97 1,309,912 +0.16(+0.18%)
May 27, 2016 90.56 90.81 90.81 90.81 791,448 +0.44(+0.49%)
May 26, 2016 90.70 90.78 90.13 90.37 873,163 -0.33(-0.37%)
May 25, 2016 91.33 91.33 89.97 90.70 1,191,756 -0.43(-0.48%)
May 24, 2016 90.83 92.02 90.35 91.14 1,060,242 +1.03(+1.14%)
May 23, 2016 90.30 90.51 89.61 90.11 984,358 +0.04(+0.04%)
May 20, 2016 90.30 90.64 89.57 90.07 1,511,676 +0.49(+0.55%)
May 19, 2016 90.83 91.36 89.39 89.58 1,648,373 -2.56(-2.78%)
May 18, 2016 94.06 94.66 91.06 92.14 2,148,009 -2.27(-2.41%)
May 17, 2016 94.40 94.92 93.80 94.42 1,274,242 -0.30(-0.32%)
May 16, 2016 94.24 94.87 93.77 94.72 638,101 +0.54(+0.58%)
May 13, 2016 94.84 94.84 93.72 94.18 877,081 -0.96(-1.00%)
May 12, 2016 94.95 95.29 94.21 95.13 837,251 +0.35(+0.37%)
May 11, 2016 96.31 96.31 94.41 94.79 1,336,752 -1.61(-1.68%)
May 10, 2016 96.27 96.73 95.84 96.40 1,174,414 +0.62(+0.65%)
May 09, 2016 95.01 95.81 94.75 95.78 1,049,653 +0.99(+1.05%)
May 06, 2016 94.70 95.07 93.79 94.79 1,274,223 +0.03(+0.03%)
May 05, 2016 94.50 94.96 94.06 94.76 823,220 +0.20(+0.21%)
May 04, 2016 93.38 94.87 92.95 94.56 1,112,981 +0.46(+0.49%)
May 03, 2016 94.34 94.90 93.49 94.09 679,539 -0.85(-0.89%)
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.