UK markets closed

Boston Properties, Inc. (BXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.50+2.59 (+3.81%)
At close: 04:00PM EDT
70.59 +0.09 (+0.13%)
After hours: 07:43PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202468.7270.5668.6470.5070.50914,300
25 Jul 202467.1369.3766.9267.9167.91776,300
24 Jul 202468.9570.2066.9367.0267.02958,700
23 Jul 202467.5169.7067.2169.1869.18918,600
22 Jul 202466.7667.9266.0767.8767.87718,400
19 Jul 202467.2967.5666.0766.7666.76794,000
18 Jul 202468.1870.5066.5967.2367.231,429,100
17 Jul 202468.9670.0468.2868.5568.551,184,800
16 Jul 202468.9169.6968.3869.3569.351,688,500
15 Jul 202468.3569.0467.5968.3968.391,368,700
12 Jul 202466.2068.1666.1867.7667.761,768,900
11 Jul 202463.6065.5263.1365.2365.232,619,400
10 Jul 202461.6262.0261.1261.8361.83890,600
09 Jul 202460.6361.3859.7161.2661.261,087,700
08 Jul 202460.6660.9260.1460.7560.751,027,000
05 Jul 202461.3261.8159.9360.3060.301,445,600
03 Jul 202461.8062.2561.1161.4861.48743,400
02 Jul 202460.6461.5960.2061.5561.551,010,300
01 Jul 202461.6061.9660.2460.6960.69755,500
28 Jun 202460.7161.5960.3061.5661.561,985,600
28 Jun 20240.98 Dividend
27 Jun 202460.9461.2360.3161.1860.20935,700
26 Jun 202461.1761.6160.8261.0960.11800,200
25 Jun 202462.0462.1761.5161.7160.721,250,900
24 Jun 202461.7362.7061.4362.1961.19829,900
21 Jun 202461.5161.8361.0661.5060.511,563,800
20 Jun 202461.5162.3661.3661.4160.431,057,300
18 Jun 202461.5562.5661.3462.0561.06977,000
17 Jun 202461.3961.8760.6361.4560.47968,200
14 Jun 202460.7462.1860.7461.6460.651,566,200
13 Jun 202459.9861.7159.7561.3060.321,685,100
12 Jun 202461.0462.3859.5759.9659.001,888,100
11 Jun 202458.5359.4158.1658.3957.451,383,800
10 Jun 202458.6059.9158.2959.0858.131,554,100
07 Jun 202459.6460.3059.0059.2658.311,536,800
06 Jun 202459.2161.0159.1060.8359.861,322,100
05 Jun 202459.9660.5559.4659.7258.76870,400
04 Jun 202459.6460.8259.6159.9558.99942,200
03 Jun 202460.7960.9459.6160.0459.08975,300
31 May 202458.8660.7558.2760.6759.702,268,300
30 May 202457.5958.2257.2458.1957.261,213,200
29 May 202457.1557.3656.4657.1756.251,132,800
28 May 202459.9360.4758.0858.0957.161,142,600
24 May 202460.2760.6459.0659.3158.36949,800
23 May 202461.9861.9859.4959.7658.80879,800
22 May 202462.0262.8561.3361.7360.74614,600
21 May 202461.8562.5461.5762.3561.35990,300
20 May 202463.3463.6462.0262.1061.11873,800
17 May 202463.8163.9962.7563.2062.19887,300
16 May 202464.6364.9163.6463.6562.631,133,300
15 May 202465.7565.8364.6064.6863.641,664,300
14 May 202463.7464.5563.5364.0563.021,251,600
13 May 202462.2563.4761.9262.7561.741,306,400
10 May 202461.7161.7160.8261.5060.51787,400
09 May 202460.4561.5560.2961.4360.45672,600
08 May 202460.4560.8659.8560.1259.16649,800
07 May 202461.9862.4460.6260.8659.89986,800
06 May 202461.8561.8961.0461.5960.60812,000
03 May 202461.6662.5460.3260.7859.81891,700
02 May 202460.2260.3358.5360.0759.111,254,400
01 May 202458.0061.2656.8059.2558.302,343,300
30 Apr 202462.2863.3761.7661.8960.901,261,400
29 Apr 202462.2763.1162.2762.8461.83908,400
26 Apr 202462.0863.6161.4361.5160.52845,600
25 Apr 202461.7062.1960.5361.9560.961,178,400
24 Apr 202462.2063.0961.8062.9461.931,030,100
23 Apr 202461.3164.2261.3162.9361.921,600,300
22 Apr 202460.4561.7459.9461.3460.361,159,500
19 Apr 202458.8560.2658.8560.2059.241,446,300
18 Apr 202458.4358.8157.7258.6957.75955,800
17 Apr 202458.1259.0757.8557.9557.021,424,700
16 Apr 202458.2158.4557.0657.9857.051,474,400
15 Apr 202461.2161.4158.3058.6757.731,333,900
12 Apr 202461.6562.1860.2360.6159.641,122,300
11 Apr 202461.8762.7461.1362.0361.04882,300
10 Apr 202462.8062.9660.8061.3360.351,455,200
09 Apr 202463.4065.4763.1165.3064.251,415,600
08 Apr 202462.0563.7561.8563.2462.23853,900
05 Apr 202461.0061.7360.3861.3560.371,089,300
04 Apr 202463.4963.7661.2261.4260.441,525,800
03 Apr 202461.7762.8661.5962.7161.71943,600
02 Apr 202462.4762.4761.3962.1161.121,461,700
01 Apr 202465.3565.5063.1363.2962.28775,100
28 Mar 202463.6265.5363.3165.3164.261,834,100
27 Mar 202460.8863.2760.7563.1562.141,228,300
27 Mar 20240.98 Dividend
26 Mar 202463.2163.2860.9461.0759.131,761,900
25 Mar 202463.5764.4162.7762.8960.891,733,100
22 Mar 202465.8966.5663.2163.2761.261,381,900
21 Mar 202465.0166.9564.9566.1164.011,326,500
20 Mar 202462.5564.8462.1364.4562.401,030,000
19 Mar 202462.5063.1361.7563.0261.021,171,900
18 Mar 202463.0363.2862.4362.8360.831,029,300
15 Mar 202461.6363.3061.6362.6060.612,255,700
14 Mar 202463.9764.1361.9662.6060.611,248,400
13 Mar 202463.4864.5163.4864.2662.221,193,800
12 Mar 202463.5764.3362.6663.5961.57730,000
11 Mar 202463.6164.6363.3363.8361.80838,000
08 Mar 202464.2764.9763.6963.9461.911,038,300
07 Mar 202463.7763.8562.5663.1561.141,518,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...