BXP - Boston Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2018131.87132.61131.42132.15132.15741,600
Aug 16, 2018130.72132.09130.51131.63131.63738,800
Aug 15, 2018129.92131.31129.42130.68130.68605,800
Aug 14, 2018129.79130.53128.88129.79129.791,241,500
Aug 13, 2018129.32130.08129.13129.49129.49819,900
Aug 10, 2018128.93129.96128.61128.94128.94875,200
Aug 09, 2018129.65129.76128.97129.31129.31890,800
Aug 08, 2018129.86130.01128.74129.66129.66488,200
Aug 07, 2018129.86130.05128.74129.74129.74680,800
Aug 06, 2018129.16130.08129.01129.57129.57674,800
Aug 03, 2018128.53129.74127.70129.10129.10685,000
Aug 02, 2018129.12130.52128.24128.90128.901,066,800
Aug 01, 2018122.35130.02122.35129.84129.841,011,900
Jul 31, 2018122.92125.79121.99125.53125.531,031,800
Jul 30, 2018122.63123.00121.76122.07122.07482,200
Jul 27, 2018124.96125.27122.59122.87122.87442,900
Jul 26, 2018125.21125.91124.39124.52124.52622,400
Jul 25, 2018124.95125.49124.38124.87124.87467,700
Jul 24, 2018124.23125.26123.29124.68124.68537,800
Jul 23, 2018124.98125.06123.33124.22124.22364,100
Jul 20, 2018126.35126.56125.05125.19125.19379,200
Jul 19, 2018125.08127.42124.78126.80126.80509,500
Jul 18, 2018125.45126.42124.68125.17125.17469,700
Jul 17, 2018127.09127.22125.24125.67125.67686,500
Jul 16, 2018126.81127.37125.83126.93126.93677,500
Jul 13, 2018127.25128.13126.87127.32127.32625,700
Jul 12, 2018126.18127.08125.51126.96126.96538,500
Jul 11, 2018125.80126.40125.48125.94125.94439,400
Jul 10, 2018126.00126.49125.50125.85125.85555,400
Jul 09, 2018126.37126.72125.08126.04126.04574,500
Jul 06, 2018126.30126.91125.84126.30126.30478,000
Jul 05, 2018124.67126.17124.28126.07126.07719,800
Jul 03, 2018124.59126.08123.99124.58124.58397,200
Jul 02, 2018125.26125.55123.26124.69124.69688,900
Jun 29, 2018124.58126.19123.56125.42125.42818,200
Jun 28, 2018123.71125.31123.50124.94124.94541,000
Jun 28, 20180.8 Dividend
Jun 27, 2018124.77125.46123.83124.24123.44510,600
Jun 26, 2018125.41125.46124.10124.57123.77925,400
Jun 25, 2018125.49125.76123.63125.17124.36731,800
Jun 22, 2018123.77125.89122.40125.60124.791,479,500
Jun 21, 2018121.69122.48120.78122.37121.581,214,200
Jun 20, 2018118.93121.33118.68121.23120.45613,400
Jun 19, 2018118.64119.56118.51118.78118.02731,300
Jun 18, 2018119.71120.15117.98118.87118.10986,400
Jun 15, 2018120.28121.12119.77120.08119.311,132,400
Jun 14, 2018120.09120.76119.46119.88119.11590,200
Jun 13, 2018122.28122.62119.71119.80119.03646,600
Jun 12, 2018122.05122.85121.38122.07121.28612,800
Jun 11, 2018122.91123.06122.01122.31121.52395,200
Jun 08, 2018122.67122.81122.09122.65121.86502,900
Jun 07, 2018122.76123.09121.18122.38121.59653,700
Jun 06, 2018122.12123.02121.63122.61121.82442,200
Jun 05, 2018123.81124.13122.07122.12121.33652,000
Jun 04, 2018121.99123.59121.58123.57122.77564,000
Jun 01, 2018122.12122.66121.41121.50120.72581,900
May 31, 2018121.17122.29121.11121.77120.991,007,600
May 30, 2018119.49122.52119.08122.13121.34598,700
May 29, 2018119.13119.98118.45119.40118.63703,300
May 25, 2018119.64119.98119.37119.59118.82605,300
May 24, 2018120.20120.35118.78119.49118.72784,700
May 23, 2018119.24120.92118.88119.97119.20733,500
May 22, 2018118.37119.53117.64119.24118.47753,200
May 21, 2018117.74118.78116.00118.19117.43777,400
May 18, 2018117.22117.87116.44117.09116.341,877,300
May 17, 2018116.84117.90116.68117.24116.49767,800
May 16, 2018119.40119.89116.66117.12116.371,091,100
May 15, 2018121.59122.03118.70119.00118.231,095,200
May 14, 2018124.01124.34122.28122.44121.65536,000
May 11, 2018125.11125.30123.99124.38123.58539,700
May 10, 2018124.66125.18123.82124.87124.07499,600
May 09, 2018122.64124.40122.36124.25123.45485,300
May 08, 2018124.00124.00121.89122.77121.981,057,600
May 07, 2018124.54124.90123.77124.15123.35451,700
May 04, 2018121.61124.49121.59124.04123.24563,400
May 03, 2018120.44122.33120.36121.82121.04537,900
May 02, 2018121.83122.39118.68120.81120.03884,200
May 01, 2018121.70122.96120.86122.67121.88673,700
Apr 30, 2018122.66123.29121.32121.41120.63635,600
Apr 27, 2018120.25123.13120.25122.45121.66606,100
Apr 26, 2018118.51120.74118.40120.57119.79903,300
Apr 25, 2018118.65119.07116.43118.32117.561,410,300
Apr 24, 2018118.68119.13117.54118.44117.68943,900
Apr 23, 2018118.86119.07117.57118.56117.80506,600
Apr 20, 2018119.88119.97118.30118.75117.99520,600
Apr 19, 2018120.56120.74118.23119.34118.57637,200
Apr 18, 2018122.07122.30120.55120.84120.06431,300
Apr 17, 2018121.18122.49120.18121.62120.84740,200
Apr 16, 2018120.36121.21119.37120.52119.74539,400
Apr 13, 2018118.86119.97118.34119.90119.13544,200
Apr 12, 2018121.42121.42118.29118.83118.06952,300
Apr 11, 2018121.09122.15120.88120.95120.17611,400
Apr 10, 2018120.75121.99120.12121.45120.67712,400
Apr 09, 2018121.16121.47120.03120.12119.35661,800
Apr 06, 2018122.23122.99120.29120.96120.18597,900
Apr 05, 2018123.06123.18121.44122.27121.48578,100
Apr 04, 2018120.99123.38120.99122.92122.13871,100
Apr 03, 2018121.46122.98120.20122.19121.40863,800
Apr 02, 2018123.44123.73120.31121.46120.68750,400
Mar 29, 2018123.80124.47122.34123.22122.43640,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...