BXP - Boston Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2018118.86119.07117.57118.56118.56506,600
Apr 20, 2018119.88119.97118.30118.75118.75520,600
Apr 19, 2018120.56120.74118.23119.34119.34637,200
Apr 18, 2018122.07122.30120.55120.84120.84431,300
Apr 17, 2018121.18122.49120.18121.62121.62740,200
Apr 16, 2018120.36121.21119.37120.52120.52539,400
Apr 13, 2018118.86119.97118.34119.90119.90544,200
Apr 12, 2018121.42121.42118.29118.83118.83952,300
Apr 11, 2018121.09122.15120.88120.95120.95611,400
Apr 10, 2018120.75121.99120.12121.45121.45712,400
Apr 09, 2018121.16121.47120.03120.12120.12661,800
Apr 06, 2018122.23122.99120.29120.96120.96597,900
Apr 05, 2018123.06123.18121.44122.27122.27578,100
Apr 04, 2018120.99123.38120.99122.92122.92871,100
Apr 03, 2018121.46122.98120.20122.19122.19863,800
Apr 02, 2018123.44123.73120.31121.46121.46750,400
Mar 29, 2018123.80124.47122.34123.22123.22640,400
Mar 28, 2018120.85123.79119.81123.40123.40759,900
Mar 28, 20180.8 Dividend
Mar 27, 2018119.97123.01118.73120.87120.07677,700
Mar 26, 2018119.78120.14118.71119.87119.08821,100
Mar 23, 2018122.05122.63117.94118.43117.651,198,400
Mar 22, 2018123.99125.62122.47122.58121.77660,000
Mar 21, 2018125.51126.03123.50124.35123.53766,300
Mar 20, 2018126.53127.54125.38125.67124.84679,000
Mar 19, 2018127.30127.42125.57126.28125.44441,100
Mar 16, 2018125.71127.31124.81127.16126.32887,100
Mar 15, 2018125.84126.12124.66125.91125.08682,300
Mar 14, 2018125.66125.75124.30125.59124.76560,000
Mar 13, 2018125.81126.39124.73125.26124.43718,200
Mar 12, 2018123.30125.92123.30125.56124.73886,400
Mar 09, 2018122.45123.76121.44123.62122.80674,900
Mar 08, 2018123.10123.34121.46122.31121.50522,600
Mar 07, 2018121.70122.85121.11122.74121.93655,800
Mar 06, 2018121.10122.25120.31122.10121.29495,400
Mar 05, 2018119.27121.81118.92121.36120.56503,100
Mar 02, 2018118.00119.15117.16118.93118.14639,900
Mar 01, 2018117.87119.70117.08118.00117.22962,700
Feb 28, 2018119.98120.71118.84118.87118.081,065,000
Feb 27, 2018121.91122.23119.20119.51118.72979,300
Feb 26, 2018121.41121.91119.87121.43120.63687,700
Feb 23, 2018118.61120.99118.35120.97120.17652,300
Feb 22, 2018116.49119.92116.27118.47117.69897,800
Feb 21, 2018119.00119.58115.85115.85115.081,040,700
Feb 20, 2018119.49121.17119.10119.39118.60934,200
Feb 16, 2018117.45120.19117.45119.64118.85911,600
Feb 15, 2018116.51118.50116.43117.40116.621,062,300
Feb 14, 2018115.67115.67113.32115.46114.701,006,300
Feb 13, 2018115.06116.67114.05116.19115.42736,600
Feb 12, 2018115.59115.82111.57115.14114.38829,200
Feb 09, 2018113.10116.38111.82115.35114.59941,500
Feb 08, 2018114.99116.47112.05112.09111.351,134,900
Feb 07, 2018114.96116.97114.96115.34114.58928,000
Feb 06, 2018112.95115.66111.87115.32114.561,732,000
Feb 05, 2018118.50120.72114.60114.74113.981,051,900
Feb 02, 2018118.09119.59117.34119.34118.55978,000
Feb 01, 2018123.59123.88119.13119.19118.401,020,500
Jan 31, 2018119.97125.37119.97123.71122.892,001,100
Jan 30, 2018120.89121.74119.36119.42118.631,106,800
Jan 29, 2018122.37122.63121.20121.34120.54604,200
Jan 26, 2018123.21123.62121.84122.97122.16559,200
Jan 25, 2018123.12123.62121.50122.68121.87846,400
Jan 24, 2018124.08124.63122.89123.24122.42603,800
Jan 23, 2018123.62124.29123.28124.15123.331,083,200
Jan 22, 2018121.95123.68121.70123.47122.651,067,100
Jan 19, 2018121.66122.31120.89121.95121.141,061,300
Jan 18, 2018122.07122.31120.68121.18120.381,080,900
Jan 17, 2018122.33122.60120.86122.50121.69844,400
Jan 16, 2018122.74124.54121.44121.56120.76825,900
Jan 12, 2018123.99124.27122.23122.33121.52636,800
Jan 11, 2018124.91125.15123.73123.86123.04447,800
Jan 10, 2018124.98124.98123.62124.65123.82582,600
Jan 09, 2018126.05126.40125.22125.40124.57598,900
Jan 08, 2018127.54128.00125.82126.74125.90724,300
Jan 05, 2018126.83127.97126.52127.86127.01860,900
Jan 04, 2018129.00129.00126.46126.48125.642,079,000
Jan 03, 2018129.57129.80128.73129.35128.49570,600
Jan 02, 2018130.39130.39128.89129.28128.42690,000
Dec 29, 2017129.10130.42129.03130.03129.17650,600
Dec 28, 2017128.06128.88127.67128.84127.99457,100
Dec 28, 20170.8 Dividend
Dec 27, 2017128.95129.34128.00129.09127.44544,500
Dec 26, 2017127.69128.59126.94128.49126.85330,900
Dec 22, 2017127.30127.76126.77127.34125.71382,100
Dec 21, 2017127.85128.42126.71126.94125.32702,500
Dec 20, 2017128.72128.83127.69127.85126.221,903,200
Dec 19, 2017130.88130.88128.33128.84127.19925,100
Dec 18, 2017129.45132.00129.45130.96129.291,882,500
Dec 15, 2017127.26129.78127.09129.41127.762,158,100
Dec 14, 2017126.38127.14125.85126.71125.09608,300
Dec 13, 2017126.37127.04125.81126.37124.76761,200
Dec 12, 2017125.59126.53124.71126.18124.57499,300
Dec 11, 2017124.46125.16124.27125.05123.45511,300
Dec 08, 2017124.37125.03123.29124.66123.07518,500
Dec 07, 2017125.03125.38123.80123.95122.37836,700
Dec 06, 2017125.83126.14124.48125.41123.811,411,500
Dec 05, 2017128.19128.52125.41125.49123.89549,100
Dec 04, 2017127.08128.32126.85127.84126.211,802,200
Dec 01, 2017125.93127.13125.34127.13125.51780,800
Nov 30, 2017125.48126.27124.60125.38123.781,001,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...