BXP - Boston Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019130.73131.02127.97128.07128.07554,240
Jul 18, 2019130.26130.78129.20130.38130.38567,800
Jul 17, 2019131.69131.97129.32130.14130.14421,100
Jul 16, 2019131.55131.95131.10131.42131.42433,700
Jul 15, 2019132.86132.86131.84132.10132.10353,000
Jul 12, 2019132.55132.91131.92132.30132.30291,700
Jul 11, 2019133.75134.80132.00132.49132.49709,300
Jul 10, 2019132.07134.18132.07133.87133.87668,400
Jul 09, 2019132.12132.73131.46132.05132.05885,400
Jul 08, 2019131.71132.73131.23132.35132.35575,600
Jul 05, 2019132.09132.57129.59131.87131.87397,900
Jul 03, 2019131.59133.23131.00133.04133.04345,900
Jul 02, 2019129.38131.38129.02131.21131.21569,500
Jul 01, 2019129.76129.76127.26129.10129.10656,800
Jun 28, 2019128.25130.35128.25129.00129.00982,600
Jun 27, 2019128.54129.54127.58128.03128.03901,800
Jun 27, 20190.95 Dividend
Jun 26, 2019130.94131.76126.90128.50127.551,250,900
Jun 25, 2019133.96134.33130.72130.80129.83584,800
Jun 24, 2019136.40136.40133.29133.70132.71769,800
Jun 21, 2019138.50138.50135.70136.07135.061,975,400
Jun 20, 2019138.25139.25137.81138.77137.74981,400
Jun 19, 2019136.05137.87135.35137.30136.28543,800
Jun 18, 2019137.51138.89135.59136.35135.34468,500
Jun 17, 2019136.25137.04136.10136.80135.79585,500
Jun 14, 2019135.11135.86134.68135.20134.20483,800
Jun 13, 2019134.93135.24133.60135.20134.20502,500
Jun 12, 2019133.25134.72132.42134.26133.27455,200
Jun 11, 2019135.23135.23132.72133.69132.70640,100
Jun 10, 2019136.57136.57134.32134.63133.63518,400
Jun 07, 2019136.37137.25136.16136.16135.15520,100
Jun 06, 2019135.32135.92134.34135.89134.89518,800
Jun 05, 2019132.72135.26132.72135.18134.18569,000
Jun 04, 2019131.99132.48130.59132.11131.13670,100
Jun 03, 2019131.25132.41130.88131.83130.86840,800
May 31, 2019129.68131.92129.04130.83129.86572,300
May 30, 2019131.73132.71130.38130.81129.84881,100
May 29, 2019132.63132.64130.71131.55130.58838,600
May 28, 2019132.66133.43132.14132.75131.771,564,700
May 24, 2019132.11132.84131.55132.02131.04565,900
May 23, 2019132.10132.10130.33131.58130.61844,800
May 22, 2019132.73132.90131.96132.46131.48481,300
May 21, 2019132.93133.36132.50132.75131.77639,900
May 20, 2019133.57133.89131.31132.14131.16423,400
May 17, 2019133.73134.40132.80133.65132.66591,000
May 16, 2019133.82135.75133.50134.71133.71631,900
May 15, 2019132.72134.19132.11133.89132.90591,100
May 14, 2019131.31133.06130.81133.01132.03770,400
May 13, 2019131.05131.37130.12130.96129.99526,300
May 10, 2019130.71132.50129.73132.21131.23374,700
May 09, 2019130.19130.87128.97130.87129.90454,100
May 08, 2019131.80132.94130.53130.57129.60495,200
May 07, 2019133.25133.74130.31131.58130.61519,400
May 06, 2019133.54134.62132.75133.81132.82519,900
May 03, 2019135.49136.10134.24134.73133.73713,400
May 02, 2019137.86138.54134.84135.24134.24891,200
May 01, 2019137.73140.35137.59137.92136.90952,900
Apr 30, 2019135.72137.72135.17137.62136.60722,500
Apr 29, 2019136.64137.63135.25135.38134.38375,500
Apr 26, 2019136.17137.18135.91136.95135.94388,600
Apr 25, 2019136.06136.24134.78135.89134.89507,800
Apr 24, 2019135.51136.36134.83135.94134.93516,800
Apr 23, 2019132.91134.93132.23134.79133.79638,400
Apr 22, 2019132.74132.88130.11131.55130.58576,200
Apr 18, 2019131.84133.46131.69132.99132.01568,900
Apr 17, 2019134.50134.50131.76131.79130.82885,500
Apr 16, 2019136.85137.52133.50134.26133.27783,500
Apr 15, 2019138.24138.24136.44137.05136.04672,400
Apr 12, 2019138.42138.42136.87137.89136.871,226,200
Apr 11, 2019138.70139.41137.90138.45137.43525,900
Apr 10, 2019137.45138.45137.25138.39137.37605,700
Apr 09, 2019137.83137.87137.01137.28136.27737,400
Apr 08, 2019138.47138.49137.24138.02137.00499,100
Apr 05, 2019137.75138.44137.30138.38137.36451,200
Apr 04, 2019138.17138.69136.60137.92136.90595,000
Apr 03, 2019138.02138.61136.93138.37137.35893,500
Apr 02, 2019135.58137.77134.27137.61136.591,035,900
Apr 01, 2019134.12135.52133.57135.46134.461,001,000
Mar 29, 2019133.75134.60133.29133.88132.891,171,400
Mar 28, 2019131.77133.73131.24133.60132.61667,100
Mar 28, 20190.95 Dividend
Mar 27, 2019132.89133.01131.16132.31130.39804,300
Mar 26, 2019131.46132.97131.40132.77130.84817,100
Mar 25, 2019132.00132.00130.55131.11129.21828,700
Mar 22, 2019132.90133.86131.47131.51129.601,092,500
Mar 21, 2019131.44133.38131.44132.91130.98759,800
Mar 20, 2019131.99132.90130.65131.89129.97860,000
Mar 19, 2019132.94133.63131.79132.24130.32490,800
Mar 18, 2019133.06133.81132.26132.89130.96714,600
Mar 15, 2019134.99135.26132.44132.74130.811,458,500
Mar 14, 2019134.86135.49134.44135.27133.31442,400
Mar 13, 2019134.12135.49134.12135.04133.08590,200
Mar 12, 2019133.58135.36133.42135.00133.04586,000
Mar 11, 2019132.86133.46132.20133.20131.27720,400
Mar 08, 2019132.13133.54131.60132.43130.51725,300
Mar 07, 2019132.36133.70131.94132.46130.541,242,500
Mar 06, 2019133.86134.07132.49132.50130.58519,700
Mar 05, 2019132.08133.78132.08133.29131.35888,800
Mar 04, 2019132.21132.89131.35132.30130.38877,800
Mar 01, 2019132.89133.26131.23131.83129.92995,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...