Boston Properties (BXP)

64.67
-0.34 (-0.52%)
NYSE · Last Trade: Feb 1st, 7:21 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Boston Properties (BXP)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202665.2165.6464.0064.672,644,12664.67
1/29/202664.4565.2963.4365.012,381,11365.01
1/28/202663.9066.3062.7564.154,016,82464.15
1/27/202664.6065.3463.9565.223,511,69365.22
1/26/202665.3465.9364.4864.771,626,39764.77
1/23/202665.1065.6864.6965.491,629,72065.49
1/22/202666.5467.5165.3565.401,674,36265.40
1/21/202666.0966.8365.6065.931,527,45765.93
1/20/202666.7967.2065.4765.631,436,88665.63
1/16/202666.9168.0266.4367.952,228,90567.95
1/15/202666.4767.6665.8667.111,623,86567.11
1/14/202665.9066.3865.1666.371,667,78366.37
1/13/202667.6667.9965.9666.321,476,73766.32
1/12/202667.7367.7766.3066.911,666,45866.91
1/09/202667.1468.0966.7167.981,127,33267.98
1/08/202665.7767.7365.7767.051,186,22567.05
1/07/202668.5068.9165.8266.131,939,94466.13
1/06/202666.7968.2566.7968.101,808,22768.10
1/05/202667.0667.9266.9067.092,625,81067.09
1/02/202667.5768.2366.9167.821,078,91367.82
12/31/202568.8268.8667.3467.481,106,34467.48
12/30/202569.0169.3668.6969.27849,57068.57
12/29/202569.5069.6568.9169.01910,21368.31
12/26/202569.2269.4268.9569.34529,34168.64
12/24/202568.6869.4268.5569.22446,34968.52
12/23/202569.2669.2668.5668.801,131,62368.10
12/22/202568.5969.5868.3069.451,220,58368.75
12/19/202568.9969.4568.3668.712,810,44668.02
12/18/202570.0070.0068.6769.191,562,88168.49
12/17/202570.8671.5868.7469.541,730,79368.84
12/16/202571.5771.9269.7770.701,816,49169.99
12/15/202571.8672.3271.1771.621,258,73970.90
12/12/202571.6972.2470.9571.411,118,03770.69
12/11/202570.6071.7870.4571.62942,65370.90
12/10/202569.0570.7569.0070.341,805,22369.63
12/09/202568.5269.8668.0468.98910,24668.28
12/08/202569.0869.0868.0568.531,279,67867.84
12/05/202570.5570.8168.7069.281,915,93368.58
12/04/202571.5671.6570.2570.561,082,09169.85
12/03/202571.8872.5070.7371.151,082,66870.43
12/02/202572.0272.4071.3371.75889,34371.02
12/01/202571.7072.7271.2271.971,465,72871.24
11/28/202572.5072.8172.2572.36414,04971.63
11/26/202572.3473.1272.0872.711,231,31571.98
11/25/202570.7773.1770.7772.431,447,00771.70
11/24/202570.2171.0569.7270.661,494,26869.95
11/21/202568.8670.4568.8170.041,252,89569.33
11/20/202569.9870.9068.6368.661,135,36667.97
11/19/202569.2969.6768.5669.38992,47568.68
11/18/202569.2369.4868.4669.131,117,23168.43
11/17/202570.5470.7668.7169.111,064,32868.41
11/14/202570.5271.1170.0470.641,059,43569.93
11/13/202571.4872.1570.6570.801,392,66070.08
11/12/202572.1473.0371.6571.651,535,56070.93
11/11/202572.0172.8671.6072.421,875,72871.69
11/10/202572.3672.3871.0171.611,307,29770.89
11/07/202570.1972.5470.1072.361,903,45171.63
11/06/202570.3370.7568.9770.101,681,32469.39
11/05/202569.7269.8068.0169.371,546,33168.67
11/04/202569.8870.8669.5069.731,702,24669.03
11/03/202570.2670.8769.4370.611,369,01669.90