UK markets closed

Boston Properties, Inc. (BXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.31-0.45 (-0.75%)
At close: 04:00PM EDT
59.31 0.00 (0.00%)
After hours: 04:37PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202460.2760.6459.0659.3159.31782,736
23 May 202461.9861.9859.4959.7659.76879,800
22 May 202462.0262.8561.3361.7361.73614,600
21 May 202461.8562.5461.5762.3562.35990,300
20 May 202463.3463.6462.0262.1062.10873,800
17 May 202463.8163.9962.7563.2063.20887,300
16 May 202464.6364.9163.6463.6563.651,133,300
15 May 202465.7565.8364.6064.6864.681,664,300
14 May 202463.7464.5563.5364.0564.051,251,600
13 May 202462.2563.4761.9262.7562.751,306,400
10 May 202461.7161.7160.8261.5061.50787,400
09 May 202460.4561.5560.2961.4361.43672,600
08 May 202460.4560.8659.8560.1260.12649,800
07 May 202461.9862.4460.6260.8660.86986,800
06 May 202461.8561.8961.0461.5961.59812,000
03 May 202461.6662.5460.3260.7860.78891,700
02 May 202460.2260.3358.5360.0760.071,254,400
01 May 202458.0061.2656.8059.2559.252,343,300
30 Apr 202462.2863.3761.7661.8961.891,261,400
29 Apr 202462.2763.1162.2762.8462.84908,400
26 Apr 202462.0863.6161.4361.5161.51845,600
25 Apr 202461.7062.1960.5361.9561.951,178,400
24 Apr 202462.2063.0961.8062.9462.941,030,100
23 Apr 202461.3164.2261.3162.9362.931,600,300
22 Apr 202460.4561.7459.9461.3461.341,159,500
19 Apr 202458.8560.2658.8560.2060.201,446,300
18 Apr 202458.4358.8157.7258.6958.69955,800
17 Apr 202458.1259.0757.8557.9557.951,424,700
16 Apr 202458.2158.4557.0657.9857.981,474,400
15 Apr 202461.2161.4158.3058.6758.671,333,900
12 Apr 202461.6562.1860.2360.6160.611,122,300
11 Apr 202461.8762.7461.1362.0362.03882,300
10 Apr 202462.8062.9660.8061.3361.331,455,200
09 Apr 202463.4065.4763.1165.3065.301,415,600
08 Apr 202462.0563.7561.8563.2463.24853,900
05 Apr 202461.0061.7360.3861.3561.351,089,300
04 Apr 202463.4963.7661.2261.4261.421,525,800
03 Apr 202461.7762.8661.5962.7162.71943,600
02 Apr 202462.4762.4761.3962.1162.111,461,700
01 Apr 202465.3565.5063.1363.2963.29775,100
28 Mar 202463.6265.5363.3165.3165.311,834,100
27 Mar 202460.8863.2760.7563.1563.151,228,300
27 Mar 20240.98 Dividend
26 Mar 202463.2163.2860.9461.0760.091,761,900
25 Mar 202463.5764.4162.7762.8961.881,733,100
22 Mar 202465.8966.5663.2163.2762.251,381,900
21 Mar 202465.0166.9564.9566.1165.051,326,500
20 Mar 202462.5564.8462.1364.4563.421,030,000
19 Mar 202462.5063.1361.7563.0262.011,171,900
18 Mar 202463.0363.2862.4362.8361.821,029,300
15 Mar 202461.6363.3061.6362.6061.602,255,700
14 Mar 202463.9764.1361.9662.6061.601,248,400
13 Mar 202463.4864.5163.4864.2663.231,193,800
12 Mar 202463.5764.3362.6663.5962.57730,000
11 Mar 202463.6164.6363.3363.8362.81838,000
08 Mar 202464.2764.9763.6963.9462.911,038,300
07 Mar 202463.7763.8562.5663.1562.141,518,900
06 Mar 202465.5565.5561.9363.1262.112,761,300
05 Mar 202465.2266.3664.5164.6063.561,549,800
04 Mar 202465.9966.3365.0165.8164.75925,800
01 Mar 202464.6366.4363.7566.2565.191,449,900
29 Feb 202464.9666.1764.5764.7263.682,119,900
28 Feb 202464.3665.3263.8263.8262.801,130,500
27 Feb 202464.8565.5864.5364.9263.88842,000
26 Feb 202464.8365.4863.7364.0863.05936,600
23 Feb 202465.3965.7964.9465.0363.99824,400
22 Feb 202466.1567.1865.3865.4364.381,390,300
21 Feb 202465.7666.2665.1765.7264.671,297,900
20 Feb 202466.1567.0065.5266.0364.971,546,100
16 Feb 202465.2968.1264.8167.3666.281,755,200
15 Feb 202464.1366.7763.9966.7165.641,289,300
14 Feb 202463.6063.8662.7763.2262.211,317,600
13 Feb 202462.7962.8760.7562.5461.541,890,400
12 Feb 202464.6165.9464.5565.4464.391,471,500
09 Feb 202464.8565.3663.6064.1863.151,334,300
08 Feb 202463.5665.4363.5265.0764.031,163,700
07 Feb 202463.6464.2362.9163.7762.751,455,100
06 Feb 202462.3263.8062.0463.3162.291,568,300
05 Feb 202462.4463.3961.9662.6561.641,604,800
02 Feb 202463.1164.0561.8663.6962.672,344,400
01 Feb 202466.5667.0562.8165.2964.243,050,800
31 Jan 202469.5069.5065.7666.5065.433,157,600
30 Jan 202471.2571.8669.1870.0068.882,474,200
29 Jan 202471.4372.5970.7772.2171.051,701,200
26 Jan 202471.8472.1170.9771.2070.061,146,300
25 Jan 202472.0472.4470.5771.5070.351,132,900
24 Jan 202472.0772.0770.0570.4669.331,753,700
23 Jan 202470.4771.1069.3070.4969.362,077,100
22 Jan 202468.8869.7268.5469.7068.581,468,000
19 Jan 202466.7568.4065.9568.3367.231,192,400
18 Jan 202466.9367.4965.7166.5065.43992,000
17 Jan 202467.5868.5065.7966.9265.851,547,700
16 Jan 202468.9569.9567.7469.4868.371,696,300
12 Jan 202470.9771.3568.8169.9668.841,853,900
11 Jan 202471.2171.7869.9069.9368.811,432,300
10 Jan 202471.2372.7270.9972.0770.911,183,300
09 Jan 202470.1371.6169.5771.3270.181,296,100
08 Jan 202470.0071.7769.7271.0969.95975,300
05 Jan 202468.2871.2267.7970.3669.232,257,900
04 Jan 202469.1170.0368.4369.2468.131,275,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...