BXP - Boston Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017123.87123.93121.99122.93122.93683,700
Oct 19, 2017126.56126.59123.46123.63123.63909,400
Oct 18, 2017128.12128.65126.66126.67126.67497,200
Oct 17, 2017128.16128.73127.93128.06128.06506,800
Oct 16, 2017128.31128.72127.77128.38128.38409,100
Oct 13, 2017128.30128.99127.20128.29128.29502,700
Oct 12, 2017128.10128.48127.25128.00128.00542,400
Oct 11, 2017127.00128.73127.00128.28128.28602,500
Oct 10, 2017127.07127.98126.51127.10127.10474,200
Oct 09, 2017126.63127.28126.40127.17127.17738,700
Oct 06, 2017124.95126.94124.42126.92126.921,226,000
Oct 05, 2017123.88126.04123.88125.06125.06737,500
Oct 04, 2017121.82123.89121.82123.70123.70831,300
Oct 03, 2017121.74122.60120.72122.36122.36849,400
Oct 02, 2017122.93123.31121.77121.93121.93662,000
Sep 29, 2017122.40123.35122.29122.88122.88705,900
Sep 28, 2017122.16122.93121.92122.77122.77537,500
Sep 28, 20170.75 Dividend
Sep 27, 2017123.50123.81122.50122.82122.07458,600
Sep 26, 2017122.69124.12122.50123.75122.99612,900
Sep 25, 2017121.34123.48121.14122.63121.88459,700
Sep 22, 2017122.67123.75121.66121.68120.94466,700
Sep 21, 2017120.66123.69120.66122.84122.091,011,400
Sep 20, 2017120.02120.84119.89120.78120.04630,800
Sep 19, 2017121.59121.63119.47119.64118.91813,200
Sep 18, 2017122.16122.73121.10121.68120.94813,600
Sep 15, 2017122.68122.68120.61122.40121.65832,700
Sep 14, 2017119.93122.37119.60122.33121.58510,200
Sep 13, 2017120.00120.38119.34119.96119.23518,600
Sep 12, 2017120.70121.59119.71120.20119.47414,100
Sep 11, 2017120.83121.37120.26120.71119.97555,200
Sep 08, 2017120.62120.93119.95120.17119.44444,100
Sep 07, 2017121.17121.48119.79120.91120.17485,300
Sep 06, 2017120.94121.89120.63120.93120.19410,900
Sep 05, 2017121.30121.98119.69120.37119.63531,100
Sep 01, 2017120.93122.05120.37121.30120.56513,800
Aug 31, 2017120.46121.27120.05120.60119.86829,200
Aug 30, 2017119.23120.48118.22120.19119.46409,900
Aug 29, 2017120.22120.56118.89119.50118.77482,700
Aug 28, 2017121.80122.24119.32120.25119.52630,200
Aug 25, 2017120.38122.01119.56121.46120.72526,000
Aug 24, 2017121.26122.31119.77119.89119.161,021,800
Aug 23, 2017119.53121.65119.35121.05120.31433,600
Aug 22, 2017120.77120.96119.35119.62118.89631,300
Aug 21, 2017119.94121.76119.37120.77120.03474,900
Aug 18, 2017120.73120.75118.30119.83119.10866,200
Aug 17, 2017121.28121.88120.61121.06120.32744,700
Aug 16, 2017122.48123.11121.49122.03121.28668,400
Aug 15, 2017122.35122.68120.44122.43121.68749,900
Aug 14, 2017120.43122.79120.43122.51121.76649,200
Aug 11, 2017120.95121.50119.02120.05119.32564,800
Aug 10, 2017121.19121.47120.47121.27120.53555,200
Aug 09, 2017122.80122.80121.42121.67120.93503,700
Aug 08, 2017122.51123.47122.14122.96122.21662,700
Aug 07, 2017124.21124.21122.51122.75122.00422,300
Aug 04, 2017123.70124.70123.33124.22123.46765,400
Aug 03, 2017121.85123.82121.85123.71122.95694,100
Aug 02, 2017122.99125.00121.13121.83121.09886,600
Aug 01, 2017121.22122.63120.86121.87121.13595,100
Jul 31, 2017122.32122.77119.92120.91120.171,046,700
Jul 28, 2017121.24122.46120.71122.33121.58701,300
Jul 27, 2017120.15121.45118.72121.21120.47595,200
Jul 26, 2017119.36120.43118.77120.37119.63410,200
Jul 25, 2017119.50119.50118.33119.27118.54514,200
Jul 24, 2017119.09119.54118.38119.01118.28490,200
Jul 21, 2017118.60119.28118.28118.91118.18401,900
Jul 20, 2017120.30120.58118.75118.81118.08510,700
Jul 19, 2017119.10120.63118.87120.36119.63765,600
Jul 18, 2017121.48121.93118.88119.14118.41832,100
Jul 17, 2017121.69122.41121.04121.56120.82655,700
Jul 14, 2017120.85122.38120.72121.70120.96502,100
Jul 13, 2017119.59121.01119.26120.37119.63607,300
Jul 12, 2017118.06119.54118.06119.25118.52512,800
Jul 11, 2017117.87118.18116.77117.70116.98692,300
Jul 10, 2017120.14121.00117.71117.98117.26805,000
Jul 07, 2017119.97120.81119.60120.13119.40472,700
Jul 06, 2017122.51122.89119.92119.97119.24626,800
Jul 05, 2017125.03125.09122.61122.99122.24649,000
Jul 03, 2017123.60125.08123.43124.95124.19298,200
Jun 30, 2017123.50124.02122.63123.02122.27580,200
Jun 29, 2017122.91123.80122.34123.18122.43643,700
Jun 28, 2017123.71123.87122.79123.39122.64560,300
Jun 28, 20170.75 Dividend
Jun 27, 2017125.42125.87123.64123.75122.25834,000
Jun 26, 2017126.11126.51125.39125.73124.20612,400
Jun 23, 2017124.81126.26124.75125.57124.05776,900
Jun 22, 2017124.88125.85124.20124.84123.33530,600
Jun 21, 2017125.98126.43124.36125.12123.60409,500
Jun 20, 2017125.70126.38124.35125.96124.43482,500
Jun 19, 2017126.00126.28124.72125.83124.30528,800
Jun 16, 2017127.54128.04125.64126.12124.59934,000
Jun 15, 2017125.90127.59125.90127.28125.74599,300
Jun 14, 2017127.30127.78126.03126.62125.08550,100
Jun 13, 2017126.52127.84125.46126.82125.28657,900
Jun 12, 2017125.18127.14125.10127.11125.57811,200
Jun 09, 2017122.35125.70122.08125.24123.72889,500
Jun 08, 2017121.73122.61120.87122.60121.11487,500
Jun 07, 2017121.10121.89121.10121.73120.25714,300
Jun 06, 2017122.18122.18120.22120.93119.46514,400
Jun 05, 2017122.24122.65121.26122.24120.76412,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...