Skip to main content

Boston Properties (NY: BXP )

65.03 -0.40 (-0.61%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 65.39 65.79 64.94 65.03 824,443 -0.40(-0.61%)
Feb 22, 2024 66.15 67.18 65.38 65.43 1,390,268 -0.29(-0.44%)
Feb 21, 2024 65.76 66.26 65.17 65.72 1,297,906 -0.31(-0.47%)
Feb 20, 2024 66.15 67.00 65.52 66.03 1,546,084 -1.33(-1.97%)
Feb 16, 2024 65.29 68.12 64.81 67.36 1,757,051 +0.65(+0.97%)
Feb 15, 2024 64.13 66.77 63.98 66.71 1,289,309 +3.49(+5.52%)
Feb 14, 2024 63.60 63.86 62.77 63.22 1,317,627 +0.68(+1.09%)
Feb 13, 2024 62.79 62.87 60.75 62.54 1,890,422 -2.90(-4.43%)
Feb 12, 2024 64.61 65.94 64.55 65.44 1,471,548 +1.26(+1.96%)
Feb 09, 2024 64.85 65.36 63.60 64.18 1,334,264 -0.89(-1.37%)
Feb 08, 2024 63.56 65.43 63.52 65.07 1,163,712 +1.30(+2.04%)
Feb 07, 2024 63.64 64.23 62.91 63.77 1,455,143 +0.46(+0.73%)
Feb 06, 2024 62.32 63.80 62.04 63.31 1,568,345 +0.66(+1.05%)
Feb 05, 2024 62.44 63.39 61.96 62.65 1,604,830 -1.04(-1.63%)
Feb 02, 2024 63.11 64.05 61.86 63.69 2,344,430 -1.60(-2.45%)
Feb 01, 2024 66.56 67.05 62.81 65.29 3,050,759 -1.21(-1.82%)
Jan 31, 2024 69.50 69.50 65.76 66.50 3,157,570 -3.50(-5.00%)
Jan 30, 2024 71.25 71.86 69.18 70.00 2,473,905 -2.21(-3.06%)
Jan 29, 2024 71.43 72.59 70.77 72.21 1,701,186 +1.01(+1.42%)
Jan 26, 2024 71.84 72.11 70.97 71.20 1,146,347 -0.30(-0.42%)
Jan 25, 2024 72.04 72.44 70.57 71.50 1,132,877 +1.04(+1.48%)
Jan 24, 2024 72.07 72.07 70.05 70.46 1,753,654 -0.03(-0.04%)
Jan 23, 2024 70.47 71.10 69.30 70.49 2,082,567 +0.79(+1.13%)
Jan 22, 2024 68.88 69.72 68.54 69.70 1,468,009 +1.37(+2.00%)
Jan 19, 2024 66.75 68.40 65.95 68.33 1,192,539 +1.83(+2.75%)
Jan 18, 2024 66.93 67.49 65.71 66.50 991,639 -0.42(-0.63%)
Jan 17, 2024 67.58 68.50 65.78 66.92 1,547,733 -2.56(-3.68%)
Jan 16, 2024 68.95 69.95 67.74 69.48 1,696,341 -0.48(-0.69%)
Jan 12, 2024 70.97 71.34 68.81 69.96 1,854,046 +0.03(+0.04%)
Jan 11, 2024 71.21 71.78 69.90 69.93 1,432,349 -2.14(-2.97%)
Jan 10, 2024 71.23 72.72 70.99 72.07 1,183,289 +0.75(+1.05%)
Jan 09, 2024 70.13 71.61 69.57 71.32 1,296,052 +0.23(+0.32%)
Jan 08, 2024 70.00 71.77 69.72 71.09 975,262 +0.73(+1.04%)
Jan 05, 2024 68.28 71.22 67.79 70.36 2,257,933 +1.12(+1.62%)
Jan 04, 2024 69.11 70.03 68.43 69.24 1,275,829 -0.12(-0.17%)
Jan 03, 2024 70.40 71.70 68.10 69.36 1,399,614 -2.74(-3.80%)
Jan 02, 2024 70.55 72.37 69.80 72.10 1,524,707 +1.93(+2.75%)
Dec 29, 2023 71.64 71.73 70.13 70.17 915,420 -1.78(-2.47%)
Dec 28, 2023 70.51 71.96 69.96 71.95 844,421 +1.20(+1.70%)
Dec 27, 2023 71.11 71.15 70.11 70.75 850,681 -0.33(-0.46%)
Dec 26, 2023 70.16 71.52 69.78 71.08 592,471 +1.17(+1.68%)
Dec 22, 2023 70.89 71.83 69.20 69.90 818,330 -0.37(-0.53%)
Dec 21, 2023 70.98 70.98 69.19 70.28 908,300 +0.51(+0.74%)
Dec 20, 2023 70.42 72.37 69.65 69.76 1,267,695 -0.66(-0.94%)
Dec 19, 2023 70.03 70.76 69.63 70.42 1,493,171 +1.08(+1.56%)
Dec 18, 2023 70.98 70.98 69.17 69.34 1,146,001 -1.10(-1.57%)
Dec 15, 2023 71.68 71.91 68.78 70.44 2,662,166 -1.54(-2.14%)
Dec 14, 2023 70.15 72.96 70.15 71.98 3,135,666 +4.82(+7.18%)
Dec 13, 2023 61.50 67.35 61.02 67.16 2,465,058 +5.27(+8.51%)
Dec 12, 2023 63.09 63.09 61.64 61.89 1,283,621 -1.31(-2.08%)
Dec 11, 2023 63.13 64.04 62.47 63.20 2,527,894 +0.00(+0.00%)
Dec 08, 2023 63.26 63.59 62.19 63.20 3,641,122 -0.52(-0.82%)
Dec 07, 2023 62.43 64.11 62.38 63.73 1,146,411 +1.32(+2.12%)
Dec 06, 2023 62.14 63.77 61.95 62.41 1,386,641 +1.27(+2.08%)
Dec 05, 2023 62.18 62.37 60.28 61.13 1,421,152 -1.72(-2.73%)
Dec 04, 2023 62.21 63.68 61.72 62.85 1,707,108 +0.43(+0.70%)
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.