BXP Historical Prices | Boston Properties, Inc. Common Stock

Dow

0.08% Nasdaq

0.11%

Boston Properties Inc. (BXP)

-NYSE

112.62 May 23, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	112.03	112.90	111.04	112.62	1,736,300	112.62
May 22, 2013	114.68	115.85	112.27	112.99	1,498,900	112.99
May 21, 2013	114.15	114.87	113.62	114.59	1,153,000	114.59
May 20, 2013	112.34	113.76	112.07	113.70	1,014,400	113.70
May 17, 2013	111.51	112.44	111.28	112.43	1,150,900	112.43
May 16, 2013	111.35	112.17	110.83	111.34	784,200	111.34
May 15, 2013	110.73	111.82	110.22	111.73	1,074,700	111.73
May 14, 2013	111.07	111.22	110.12	110.50	1,229,600	110.50
May 13, 2013	110.74	111.32	110.46	110.91	1,011,400	110.91
May 10, 2013	110.28	111.27	109.60	111.23	1,133,300	111.23
May 9, 2013	110.55	110.79	109.87	110.04	1,066,700	110.04
May 8, 2013	109.93	110.81	109.18	110.81	1,365,600	110.81
May 7, 2013	109.13	110.34	108.56	110.30	1,233,000	110.30
May 6, 2013	108.86	109.36	108.65	109.21	1,035,300	109.21
May 3, 2013	109.65	109.65	108.43	108.58	1,185,900	108.58
May 2, 2013	108.90	109.63	108.56	109.06	651,000	109.06
May 1, 2013	108.88	109.34	108.02	108.71	915,600	108.71
Apr 30, 2013	108.83	109.56	108.03	109.43	1,526,100	109.43
Apr 29, 2013	107.77	109.22	107.68	109.15	730,200	109.15
Apr 26, 2013	107.84	108.45	107.64	107.77	838,200	107.77
Apr 25, 2013	108.41	108.68	107.76	108.05	1,063,100	108.05
Apr 24, 2013	108.70	109.16	107.99	108.38	1,256,600	108.38
Apr 23, 2013	109.35	109.42	107.57	108.42	1,433,800	108.42
Apr 22, 2013	109.90	109.98	108.72	108.86	1,160,300	108.86
Apr 19, 2013	109.50	110.08	108.96	109.80	1,186,800	109.80
Apr 18, 2013	109.31	109.60	108.37	109.08	1,057,900	109.08
Apr 17, 2013	109.09	109.54	108.07	109.29	1,100,100	109.29
Apr 16, 2013	109.99	110.10	108.41	109.53	1,259,700	109.53
Apr 15, 2013	109.56	110.00	108.07	108.16	1,936,800	108.16
Apr 12, 2013	110.39	110.90	109.98	110.36	999,500	110.36
Apr 11, 2013	109.79	110.84	109.79	110.51	1,543,600	110.51
Apr 10, 2013	108.76	110.13	108.40	109.87	1,481,100	109.87
Apr 9, 2013	107.60	108.84	106.05	108.32	1,703,500	108.32
Apr 8, 2013	106.18	107.78	105.27	107.73	870,800	107.73
Apr 5, 2013	104.62	106.50	104.11	106.25	1,200,100	106.25
Apr 4, 2013	103.51	105.62	103.44	105.51	1,809,000	105.51
Apr 3, 2013	102.48	103.42	101.77	103.27	1,162,100	103.27
Apr 2, 2013	100.99	102.36	100.93	102.14	1,182,300	102.14
Apr 1, 2013	100.86	101.64	100.00	100.50	782,500	100.50
Mar 28, 2013	100.30	101.47	99.93	101.06	1,691,600	101.06
Mar 27, 2013	100.18	100.79	99.85	100.33	865,900	100.33
Mar 26, 2013	100.68	101.10	100.36	100.66	899,500	100.66
Mar 26, 2013	0.65 Dividend
Mar 25, 2013	101.35	101.76	100.62	100.89	1,425,600	100.24
Mar 22, 2013	100.95	101.52	100.78	100.98	1,098,000	100.33
Mar 21, 2013	101.41	101.93	100.66	100.71	1,371,700	100.06
Mar 20, 2013	103.13	103.27	101.67	101.85	1,547,300	101.19
Mar 19, 2013	104.59	104.88	102.50	102.81	1,309,500	102.15
Mar 18, 2013	104.54	105.20	104.00	104.71	1,344,600	104.04
Mar 15, 2013	105.25	105.40	104.41	105.25	1,260,100	104.57
Mar 14, 2013	105.04	105.90	104.90	105.67	863,100	104.99
Mar 13, 2013	104.81	105.08	104.46	104.92	777,700	104.24
Mar 12, 2013	104.02	104.84	103.45	104.78	1,049,300	104.10
Mar 11, 2013	102.81	104.06	102.68	104.04	926,600	103.37
Mar 8, 2013	104.42	104.42	102.65	102.89	949,700	102.23
Mar 7, 2013	104.88	105.33	103.77	103.83	888,800	103.16
Mar 6, 2013	105.65	105.65	104.48	104.83	381,700	104.15
Mar 5, 2013	104.93	105.55	104.50	105.25	510,400	104.57
Mar 4, 2013	103.48	104.75	103.05	104.47	716,400	103.80
Mar 1, 2013	103.57	104.30	102.18	103.52	1,860,200	102.85
Feb 28, 2013	104.05	104.68	103.00	103.88	2,099,100	103.21
Feb 27, 2013	104.07	104.63	103.80	103.90	943,400	103.23
Feb 26, 2013	104.53	105.18	103.54	104.20	932,600	103.53
Feb 25, 2013	106.69	106.92	104.00	104.01	641,100	103.34
Feb 22, 2013	105.89	106.57	105.59	106.27	544,600	105.59
Feb 21, 2013	106.10	106.58	105.07	105.46	929,400	104.78
Feb 20, 2013	107.26	107.77	106.50	106.52	678,800	105.83
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BXP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Boston Properties Inc. (BXP)