Boston Properties (BXP)

70.12
-1.55 (-2.16%)
NYSE· Last Trade: Aug 1st, 8:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Boston Properties (BXP)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202672.2272.2270.0870.121,834,51470.12
7/30/202673.6873.6870.3871.672,011,46771.67
7/29/202670.3374.9468.9572.973,899,57672.97
7/28/202669.5570.2868.3869.962,091,92569.96
7/27/202669.4469.9468.8569.211,737,75969.21
7/24/202668.3769.5068.2269.111,297,95369.11
7/23/202667.2169.1067.2167.841,932,83367.84
7/22/202668.9668.9667.2967.411,184,36867.41
7/21/202668.9269.2867.7968.311,306,48768.31
7/20/202669.8769.8767.6367.901,363,00567.90
7/17/202670.3571.4169.3869.851,128,33569.85
7/16/202668.2570.6968.2370.651,387,97470.65
7/15/202668.2569.5168.1868.941,350,82868.94
7/14/202667.3267.8966.8267.721,056,32167.72
7/13/202667.2167.9766.7567.04888,98167.04
7/10/202667.4367.6266.3166.82625,32166.82
7/09/202667.7967.7966.8366.93774,11966.93
7/08/202668.0668.0666.3566.781,591,57366.78
7/07/202670.2570.5568.5568.591,368,59668.59
7/06/202669.5470.2368.5469.971,372,61469.97
7/02/202668.2269.4168.1169.321,244,00669.32
7/01/202666.0568.4765.8667.761,449,65167.76
6/30/202665.8366.8765.5566.311,001,12866.31
6/29/202666.8967.2466.3267.071,465,13066.37
6/26/202665.8067.4865.5467.401,846,90866.70
6/25/202664.5965.7764.3465.671,220,33564.98
6/24/202664.6865.1763.4164.141,546,64863.47
6/23/202664.6965.3164.2064.341,885,32563.67
6/22/202665.0165.4764.1964.911,779,76364.23
6/18/202664.4665.2664.0064.703,366,46764.02
6/17/202665.5865.8962.9663.061,550,03062.40
6/16/202666.2766.9165.2365.731,271,91065.04
6/15/202666.6267.2065.6165.981,096,44465.29
6/12/202666.3067.2765.9666.281,421,76565.59
6/11/202666.0866.7664.9966.231,382,10365.54
6/10/202666.3867.4465.4465.481,304,47064.80
6/09/202665.4267.2565.0566.612,616,40565.91
6/08/202662.6964.9062.2364.532,418,30663.86
6/05/202661.4062.4461.4062.331,306,36361.68
6/04/202661.4462.4061.2062.051,326,98361.40
6/03/202660.7261.4960.3160.901,019,66160.26
6/02/202658.9961.2658.8261.211,310,87360.57
6/01/202659.6060.1659.0459.131,035,20658.51
5/29/202660.4261.0559.9260.012,007,13759.38
5/28/202660.4861.1659.9460.63851,00160.00
5/27/202660.7361.3960.3960.721,038,69960.09
5/26/202660.7261.1460.3060.61999,79059.98
5/22/202660.2860.4359.7160.291,062,45659.66
5/21/202659.0760.3458.8160.131,167,47759.50
5/20/202659.0060.1058.3159.901,221,92159.27
5/19/202659.8359.8358.5258.671,477,96558.06
5/18/202658.6560.0958.6559.921,429,40259.29
5/15/202658.0658.9857.2358.501,384,21157.89
5/14/202658.7660.6758.4758.961,591,14858.34
5/13/202658.7158.7857.8258.401,449,42257.79
5/12/202659.0659.4658.3659.011,178,80558.39
5/11/202659.5559.7958.7158.941,553,39758.32
5/08/202659.6360.0859.1659.431,836,54858.81
5/07/202659.9760.6459.2059.461,861,31858.84
5/06/202659.1460.5859.1459.842,194,27959.22
5/05/202658.7959.1257.9158.531,539,65657.92
5/04/202658.9459.6558.3158.581,249,10257.97