Boston Properties (NY: BXP )

68.22 -0.96 (-1.39%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 67.51 69.70 67.20 69.18 918,607 +1.31(+1.93%)
Jul 22, 2024 66.76 67.92 66.07 67.87 718,355 +1.11(+1.66%)
Jul 19, 2024 67.29 67.56 66.07 66.76 793,978 -0.47(-0.70%)
Jul 18, 2024 68.18 70.50 66.59 67.23 1,429,162 -1.32(-1.93%)
Jul 17, 2024 68.96 70.04 68.28 68.55 1,184,830 -0.80(-1.15%)
Jul 16, 2024 68.91 69.69 68.38 69.35 1,688,538 +0.96(+1.40%)
Jul 15, 2024 68.35 69.04 67.59 68.39 1,368,860 +0.63(+0.93%)
Jul 12, 2024 66.20 68.16 66.18 67.76 1,768,932 +2.53(+3.88%)
Jul 11, 2024 63.60 65.52 63.13 65.23 2,619,512 +3.40(+5.50%)
Jul 10, 2024 61.62 62.02 61.12 61.83 890,550 +0.57(+0.93%)
Jul 09, 2024 60.63 61.38 59.71 61.26 1,087,678 +0.51(+0.84%)
Jul 08, 2024 60.66 60.92 60.14 60.75 1,026,998 +0.45(+0.75%)
Jul 05, 2024 61.32 61.81 59.93 60.30 1,445,565 -1.18(-1.92%)
Jul 03, 2024 61.80 62.25 61.11 61.48 743,443 -0.07(-0.11%)
Jul 02, 2024 60.64 61.59 60.20 61.55 1,010,295 +0.86(+1.42%)
Jul 01, 2024 61.60 61.96 60.24 60.69 755,602 -0.87(-1.41%)
Jun 28, 2024 60.71 61.59 60.30 61.56 1,985,624 +1.36(+2.26%)
Jun 27, 2024 59.96 60.25 59.34 60.20 950,916 +0.09(+0.15%)
Jun 26, 2024 60.19 60.62 59.85 60.11 813,260 -0.61(-1.00%)
Jun 25, 2024 61.05 61.17 60.52 60.72 1,271,258 -0.47(-0.77%)
Jun 24, 2024 60.74 61.70 60.44 61.19 843,362 +0.68(+1.12%)
Jun 21, 2024 60.52 60.84 60.08 60.51 1,592,756 +0.09(+0.15%)
Jun 20, 2024 60.52 61.36 60.38 60.43 1,074,461 -0.63(-1.03%)
Jun 18, 2024 60.56 61.56 60.36 61.06 992,921 +0.59(+0.98%)
Jun 17, 2024 60.41 60.88 59.66 60.47 983,948 -0.19(-0.31%)
Jun 14, 2024 59.77 61.18 59.76 60.65 1,591,698 +0.33(+0.55%)
Jun 13, 2024 59.02 60.72 58.79 60.32 1,712,483 +1.32(+2.23%)
Jun 12, 2024 60.06 61.38 58.62 59.00 1,918,822 +1.54(+2.69%)
Jun 11, 2024 57.59 58.45 57.23 57.45 1,406,352 -0.68(-1.17%)
Jun 10, 2024 57.66 58.95 57.36 58.13 1,579,483 -0.18(-0.30%)
Jun 07, 2024 58.68 59.33 58.05 58.31 1,561,836 -1.54(-2.58%)
Jun 06, 2024 58.26 60.03 58.15 59.86 1,343,601 +1.09(+1.86%)
Jun 05, 2024 59.00 59.58 58.51 58.76 884,469 -0.23(-0.38%)
Jun 04, 2024 58.68 59.84 58.65 58.99 957,553 -0.09(-0.15%)
Jun 03, 2024 59.82 59.96 58.66 59.08 991,146 -0.62(-1.04%)
May 31, 2024 57.92 59.78 57.34 59.70 2,305,239 +2.44(+4.26%)
May 30, 2024 56.67 57.29 56.32 57.26 1,233,015 +1.00(+1.78%)
May 29, 2024 56.23 56.44 55.56 56.25 1,151,226 -0.91(-1.58%)
May 28, 2024 58.97 59.50 57.15 57.16 1,161,329 -1.20(-2.06%)
May 24, 2024 59.30 59.67 58.11 58.36 965,271 -0.44(-0.75%)
May 23, 2024 60.99 60.99 58.54 58.80 894,119 -1.94(-3.19%)
May 22, 2024 61.03 61.84 60.35 60.74 624,555 -0.61(-0.99%)
May 21, 2024 60.86 61.53 60.58 61.35 1,006,390 +0.25(+0.40%)
May 20, 2024 62.33 62.62 61.03 61.11 888,052 -1.08(-1.74%)
May 17, 2024 62.79 62.96 61.74 62.19 901,703 -0.44(-0.71%)
May 16, 2024 63.59 63.87 62.62 62.63 1,151,730 -1.01(-1.59%)
May 15, 2024 64.70 64.78 63.57 63.64 1,691,416 +0.62(+0.98%)
May 14, 2024 62.72 63.52 62.51 63.02 1,272,015 +1.28(+2.07%)
May 13, 2024 61.25 62.45 60.93 61.74 1,327,626 +1.23(+2.03%)
May 10, 2024 60.72 60.72 59.85 60.51 800,200 +0.07(+0.11%)
May 09, 2024 59.48 60.56 59.32 60.45 683,362 +1.29(+2.18%)
May 08, 2024 59.48 59.89 58.89 59.16 660,421 -0.73(-1.22%)
May 07, 2024 60.99 61.44 59.65 59.89 1,002,885 -0.72(-1.19%)
May 06, 2024 60.86 60.90 60.06 60.60 825,207 +0.80(+1.33%)
May 03, 2024 60.67 61.54 59.35 59.81 906,225 +0.70(+1.18%)
May 02, 2024 59.26 59.36 57.59 59.11 1,274,460 +0.81(+1.38%)
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.