BXP: Historical Prices for BOSTON PPTYS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	65.90	67.23	65.90	66.70	1,871,700	66.70
20-Nov-09	65.56	65.80	65.19	65.50	1,902,100	65.50
19-Nov-09	66.82	66.82	65.44	66.08	2,119,200	66.08
18-Nov-09	66.13	67.48	65.66	67.31	1,300,200	67.31
17-Nov-09	67.07	67.38	65.92	65.93	2,333,400	65.93
16-Nov-09	66.18	67.71	65.98	67.48	2,147,000	67.48
13-Nov-09	64.69	65.85	64.58	65.71	1,271,600	65.71
12-Nov-09	64.89	65.30	64.30	64.49	1,729,900	64.49
11-Nov-09	64.19	65.48	64.00	64.98	1,606,000	64.98
10-Nov-09	63.00	64.10	62.62	63.60	1,530,200	63.60
9-Nov-09	60.61	63.51	60.37	63.42	2,395,800	63.42
6-Nov-09	61.42	62.09	59.94	60.06	1,665,900	60.06
5-Nov-09	60.79	62.40	60.53	62.15	1,428,200	62.15
4-Nov-09	62.43	63.24	60.14	60.29	2,133,000	60.29
3-Nov-09	60.18	61.85	60.11	61.70	1,724,900	61.70
2-Nov-09	60.94	62.44	59.08	60.99	2,312,800	60.99
30-Oct-09	60.53	61.20	58.91	60.77	4,082,700	60.77
29-Oct-09	58.24	61.31	58.24	61.09	2,697,700	61.09
28-Oct-09	59.83	61.28	57.19	57.25	3,351,400	57.25
27-Oct-09	62.44	62.69	60.67	60.91	2,105,300	60.91
26-Oct-09	63.94	64.83	62.22	62.34	1,917,200	62.34
23-Oct-09	63.36	63.38	62.32	62.66	2,289,500	62.66
22-Oct-09	61.74	63.48	60.50	63.23	1,627,100	63.23
21-Oct-09	62.40	63.55	61.35	61.45	1,907,200	61.45
20-Oct-09	63.29	63.91	62.30	62.51	2,246,100	62.51
19-Oct-09	63.51	64.03	63.06	63.89	1,831,400	63.89
16-Oct-09	64.83	65.64	63.05	63.14	2,086,400	63.14
15-Oct-09	66.37	66.67	65.54	66.32	1,232,500	66.32
14-Oct-09	65.43	67.25	65.26	66.86	1,798,700	66.86
13-Oct-09	64.89	65.40	64.00	64.36	1,189,000	64.36
12-Oct-09	66.00	66.46	65.07	65.48	1,083,400	65.48
9-Oct-09	64.60	65.71	63.88	65.67	1,312,500	65.67
8-Oct-09	63.40	65.19	63.40	64.58	1,582,200	64.58
7-Oct-09	63.27	63.85	62.05	63.01	1,145,300	63.01
6-Oct-09	64.61	65.15	62.35	63.40	1,344,000	63.40
5-Oct-09	62.15	64.20	61.89	63.77	1,864,000	63.77
2-Oct-09	61.15	63.96	60.51	61.60	2,546,600	61.60
1-Oct-09	65.24	65.52	61.81	61.88	3,075,000	61.88
30-Sep-09	66.07	67.22	64.39	65.55	2,358,200	65.55
29-Sep-09	67.55	68.26	65.48	65.67	2,144,500	65.67
28-Sep-09	64.74	67.50	64.18	67.29	2,491,200	67.29
28-Sep-09	$ 0.50 Dividend
25-Sep-09	63.94	66.18	63.34	65.60	2,382,400	65.10
24-Sep-09	67.77	68.05	64.32	64.44	2,924,500	63.95
23-Sep-09	70.39	70.67	67.25	67.25	2,396,600	66.74
22-Sep-09	68.69	70.72	68.69	70.51	2,207,300	69.97
21-Sep-09	68.38	69.79	67.42	68.16	1,785,100	67.64
18-Sep-09	70.58	71.44	68.83	70.55	2,296,700	70.01
17-Sep-09	69.95	72.23	68.87	69.89	2,572,100	69.36
16-Sep-09	66.50	70.03	66.50	69.88	3,239,500	69.35
15-Sep-09	65.77	67.76	64.23	66.35	3,118,800	65.84
14-Sep-09	62.90	65.81	62.45	65.66	1,773,400	65.16
11-Sep-09	63.65	64.67	63.00	63.34	2,362,500	62.86
10-Sep-09	62.00	63.71	61.36	63.51	1,946,200	63.03
9-Sep-09	60.88	62.31	60.27	62.21	2,017,900	61.74
8-Sep-09	58.90	60.93	58.66	60.90	2,404,800	60.44
4-Sep-09	57.50	58.31	56.55	58.15	1,386,800	57.71
3-Sep-09	56.78	57.53	55.85	57.45	2,397,400	57.01
2-Sep-09	56.90	57.27	56.05	56.17	1,866,200	55.74
1-Sep-09	60.42	61.08	57.12	57.17	3,237,400	56.73
31-Aug-09	60.44	61.00	59.78	60.58	2,315,300	60.12
28-Aug-09	61.10	61.45	59.89	61.12	1,305,700	60.65
27-Aug-09	59.66	60.83	58.44	60.81	1,746,700	60.35
26-Aug-09	59.73	60.18	59.03	59.77	1,630,700	59.31
25-Aug-09	59.63	60.96	59.33	59.56	2,018,900	59.11
24-Aug-09	59.29	60.70	58.94	59.33	1,853,700	58.88
21-Aug-09	58.39	60.82	58.24	59.40	2,094,900	58.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions