Advertisement
Advertisement
U.S. markets close in 2 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Boston Properties, Inc. (BXP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
74.32-2.79 (-3.62%)
As of 01:21PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 202276.5176.5374.1174.3274.32634,983
Sep 23, 202276.9577.3875.8477.1177.111,460,900
Sep 22, 202277.3978.3575.9177.8477.841,561,000
Sep 21, 202280.3580.6877.4477.4777.471,315,700
Sep 20, 202280.8081.0479.1879.5379.531,040,800
Sep 19, 202282.2382.9681.5681.9881.982,135,200
Sep 16, 202282.4583.5981.0983.4383.432,082,200
Sep 15, 202283.5784.5882.6182.7782.771,129,800
Sep 14, 202284.2284.8683.1183.7283.721,385,700
Sep 13, 202285.2785.7584.2684.5284.521,136,000
Sep 12, 202286.6687.6186.3387.2187.211,463,700
Sep 09, 202285.7486.3085.1585.8085.801,549,800
Sep 08, 202282.2085.7082.0885.6485.642,070,700
Sep 07, 202280.8082.9480.7682.8782.871,631,700
Sep 06, 202281.1381.3179.2681.0381.031,484,900
Sep 02, 202281.0581.8680.1480.5480.541,268,700
Sep 01, 202279.0079.9578.0279.9279.921,428,500
Aug 31, 202280.3281.0879.2479.4379.431,403,400
Aug 30, 202280.3880.7679.7479.8179.81822,800
Aug 29, 202281.0381.2480.0380.4380.43930,100
Aug 26, 202284.0184.0881.4981.5181.511,227,000
Aug 25, 202283.0384.5382.8984.1284.12738,700
Aug 24, 202283.2983.6682.6082.6782.67726,100
Aug 23, 202283.7784.5583.2483.4183.411,265,900
Aug 22, 202285.4385.5583.4683.5383.53717,400
Aug 19, 202286.7187.1285.6986.3586.35906,400
Aug 18, 202287.9088.7586.8587.1587.151,139,400
Aug 17, 202288.7389.1387.5987.7987.79878,900
Aug 16, 202288.8190.2188.3489.8389.831,104,200
Aug 15, 202289.5489.5488.2089.0489.04855,800
Aug 12, 202290.4590.8189.2490.1190.11866,900
Aug 11, 202288.4690.5188.0889.7289.721,685,200
Aug 10, 202287.4988.3887.1887.7687.761,209,000
Aug 09, 202287.0087.0085.8186.1486.14774,000
Aug 08, 202287.4888.5786.4586.6886.681,084,700
Aug 05, 202286.2186.7785.3586.5986.59749,500
Aug 04, 202288.0188.6086.3586.6686.66975,300
Aug 03, 202288.6489.5388.3188.4088.401,435,500
Aug 02, 202289.2589.7387.9388.0588.051,098,800
Aug 01, 202290.6190.8988.9089.5189.51977,500
Jul 29, 202290.1991.5789.4791.1691.161,745,600
Jul 28, 202289.4490.7789.1490.0890.081,655,000
Jul 27, 202289.9591.1489.0090.0090.001,972,200
Jul 26, 202288.9489.8087.7688.3388.331,450,000
Jul 25, 202288.7290.0788.7089.1689.161,252,400
Jul 22, 202288.6589.7387.9088.5588.551,495,600
Jul 21, 202289.0089.0187.1088.0188.011,194,800
Jul 20, 202289.6890.6889.2089.6189.611,978,200
Jul 19, 202288.5890.0988.1689.9589.951,365,300
Jul 18, 202288.3189.0587.4387.6287.621,298,700
Jul 15, 202287.4087.9386.5487.3987.391,609,900
Jul 14, 202284.8686.0184.8685.5785.571,169,000
Jul 13, 202287.0187.7586.2086.5986.59815,900
Jul 12, 202286.7188.6986.6087.9987.991,389,500
Jul 11, 202288.4388.9186.7787.2787.271,051,900
Jul 08, 202290.6590.6589.0389.1589.15900,200
Jul 07, 202290.8991.2989.9590.5990.591,187,900
Jul 06, 202290.8691.7189.6590.0390.031,186,800
Jul 05, 202289.2091.3187.7091.1691.161,092,400
Jul 01, 202288.9691.0188.9090.6090.60936,900
Jun 30, 202288.8090.3187.6188.9888.981,237,900
Jun 29, 202290.1290.6089.1790.0190.01741,600
Jun 29, 20220.98 Dividend
Jun 28, 202293.5394.7991.2591.4090.421,072,000
Jun 27, 202292.0092.7390.7991.9790.981,902,900
Jun 24, 202290.9092.9090.4292.0091.012,230,700
Jun 23, 202289.5090.3888.8790.0089.041,246,300
Jun 22, 202288.6590.4688.0289.1088.141,583,800
Jun 21, 202291.4191.8689.9890.0089.04920,800
Jun 17, 202290.2591.0589.0190.3389.361,711,600
Jun 16, 202289.8190.3788.1288.5587.601,317,300
Jun 15, 202291.7293.6490.7792.0491.051,037,000
Jun 14, 202291.2592.1389.9490.6489.671,139,200
Jun 13, 202294.7495.4290.8691.2190.231,049,900
Jun 10, 202296.9197.6396.5696.9295.881,614,200
Jun 09, 2022102.83102.8398.5298.5797.51799,400
Jun 08, 2022106.33106.76102.84103.14102.03712,000
Jun 07, 2022104.57107.72103.93107.44106.29679,000
Jun 06, 2022106.89107.00104.82105.29104.16641,300
Jun 03, 2022108.50108.56106.06106.42105.28619,100
Jun 02, 2022107.58109.09106.63109.07107.90700,500
Jun 01, 2022111.62111.62106.94108.17107.01453,200
May 31, 2022112.21112.37110.84111.18109.991,157,100
May 27, 2022110.06112.72110.06112.68111.47758,600
May 26, 2022108.67110.33107.90109.66108.48939,500
May 25, 2022104.91108.55104.39107.82106.66766,500
May 24, 2022105.51105.90102.49105.58104.45977,600
May 23, 2022106.91107.11104.95106.07104.931,054,400
May 20, 2022106.10106.10103.83105.23104.101,104,800
May 19, 2022108.74110.25105.04105.08103.951,460,000
May 18, 2022114.34114.34109.45109.80108.62797,900
May 17, 2022113.33114.79112.84114.78113.551,002,000
May 16, 2022112.94113.59111.26112.43111.22713,800
May 13, 2022112.25113.15110.65112.71111.501,001,200
May 12, 2022109.08111.33108.48111.10109.91772,200
May 11, 2022110.29112.92108.90109.16107.99787,900
May 10, 2022114.80115.83109.25110.27109.09946,200
May 09, 2022118.00118.27113.59114.01112.791,114,100
May 06, 2022119.25120.23117.84119.12117.84957,400
May 05, 2022122.63122.89118.69119.67118.39806,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement