UK markets closed

Boston Properties, Inc. (BXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.20+1.51 (+2.57%)
At close: 04:00PM EDT
59.69 -0.51 (-0.85%)
After hours: 05:49PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202458.8560.2658.8560.2060.201,402,944
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
03 Jan 202470.4071.7068.1069.3668.251,398,400
02 Jan 202470.5572.3769.8072.1070.941,525,000
29 Dec 202371.6471.7370.1370.1769.04915,400
28 Dec 202370.5171.9669.9671.9570.80844,400
28 Dec 20230.98 Dividend
27 Dec 202372.1072.1471.0871.7369.61839,900
26 Dec 202371.1372.5170.7572.0669.93584,400
22 Dec 202371.8772.8270.1670.8768.78807,100
21 Dec 202371.9671.9670.1571.2569.15895,800
20 Dec 202371.4073.3770.6170.7368.641,250,700
19 Dec 202371.0071.7470.5971.4069.291,472,800
18 Dec 202371.9671.9670.1370.3068.231,130,300
15 Dec 202372.6772.9169.7371.4269.312,625,200
14 Dec 202371.1273.9771.1272.9870.833,093,200
13 Dec 202362.3568.2861.8768.0966.082,432,300
12 Dec 202363.9663.9662.5062.7560.901,266,100
11 Dec 202364.0064.9363.3464.0862.192,493,400
08 Dec 202364.1464.4763.0564.0862.193,591,400
07 Dec 202363.2965.0063.2464.6162.701,130,800
06 Dec 202363.0064.6562.8163.2761.401,367,700
05 Dec 202363.0463.2461.1261.9860.151,401,700
04 Dec 202363.0764.5662.5763.7261.841,683,800
01 Dec 202357.0263.5056.4763.2861.413,318,800
30 Nov 202357.0757.5356.2856.9355.252,216,100
29 Nov 202355.8259.1255.5557.0055.322,579,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...