U.S. markets closed

Boston Properties, Inc. (BXP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.35-2.08 (-1.99%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020103.42103.68100.92102.35102.351,635,400
Nov 24, 2020102.31105.93102.31104.43104.431,741,900
Nov 23, 202099.43101.6199.16100.39100.392,204,400
Nov 20, 202098.1398.6196.4398.3898.381,514,400
Nov 19, 202095.2097.9694.1297.4297.421,445,800
Nov 18, 202098.7199.8996.1296.1296.121,606,800
Nov 17, 202095.1599.3794.2298.4698.461,851,200
Nov 16, 202096.0597.3694.2796.6096.601,664,400
Nov 13, 202088.0191.7187.9591.6291.621,743,500
Nov 12, 202089.8890.2386.3387.0987.091,423,300
Nov 11, 202091.9991.9988.2690.8090.801,640,900
Nov 10, 202089.3993.3488.6392.5392.533,635,000
Nov 09, 202083.2896.4583.2888.7788.774,745,200
Nov 06, 202075.3575.8572.5373.4173.411,254,000
Nov 05, 202074.5675.7974.1474.7474.741,727,900
Nov 04, 202077.7777.7774.4174.4974.491,041,600
Nov 03, 202076.9078.3376.2977.9077.90996,000
Nov 02, 202073.2676.1272.3276.0576.051,230,000
Oct 30, 202071.5072.5571.0172.4172.411,073,900
Oct 29, 202070.7372.2369.6971.6471.641,604,300
Oct 28, 202073.0273.0270.5971.1571.152,042,700
Oct 27, 202074.9775.5573.5473.7473.741,204,700
Oct 26, 202077.0077.0374.6475.4175.411,013,600
Oct 23, 202077.8578.2476.8277.6777.67525,700
Oct 22, 202076.0877.4875.8177.2277.22622,300
Oct 21, 202075.6876.3274.9076.0576.05868,700
Oct 20, 202077.2077.6675.9676.1476.14769,900
Oct 19, 202076.8377.5175.7976.0076.001,137,700
Oct 16, 202079.1679.2177.2477.6777.671,109,400
Oct 15, 202079.0080.2978.8079.5079.50725,100
Oct 14, 202079.7680.4079.1379.6179.611,011,100
Oct 13, 202081.5881.8179.1079.7679.761,396,600
Oct 12, 202082.7883.2381.8682.7082.70809,700
Oct 09, 202084.5084.5082.0082.7882.78970,800
Oct 08, 202083.0784.7582.7484.1784.171,566,000
Oct 07, 202083.1983.9982.0282.3882.381,213,500
Oct 06, 202085.0985.7182.6182.9482.941,296,000
Oct 05, 202085.9286.3483.3284.5084.50941,300
Oct 02, 202081.2485.5480.7285.2785.271,098,800
Oct 01, 202080.6082.9080.3782.8382.83885,800
Sep 30, 202080.8282.1179.2880.3080.301,320,900
Sep 29, 202081.3181.7779.0080.2880.28939,600
Sep 29, 20200.98 Dividend
Sep 28, 202082.2284.0481.8982.7381.751,297,100
Sep 25, 202078.5880.4878.4180.3879.43844,600
Sep 24, 202079.1980.4378.4479.3878.44982,500
Sep 23, 202080.0881.8278.9479.0078.061,610,200
Sep 22, 202081.0583.3680.2080.5079.552,217,200
Sep 21, 202084.0084.3780.7981.1180.152,080,500
Sep 18, 202086.9787.5484.7184.8783.862,147,300
Sep 17, 202088.9489.9187.3987.8786.831,466,900
Sep 16, 202087.7690.6886.4389.9388.861,771,100
Sep 15, 202086.2589.5686.2587.7786.731,044,500
Sep 14, 202083.9986.5383.9985.9184.89986,200
Sep 11, 202084.5484.6382.5083.2182.221,414,400
Sep 10, 202085.2486.3584.1684.5083.501,791,100
Sep 09, 202086.9887.8885.1985.5184.501,542,900
Sep 08, 202087.4387.7586.2786.5885.551,750,800
Sep 04, 202087.8089.0186.2287.8186.771,098,100
Sep 03, 202087.4590.2586.7187.6386.59901,200
Sep 02, 202085.3587.1984.8887.0185.981,218,500
Sep 01, 202085.9586.4385.2085.3684.35825,000
Aug 31, 202088.6288.8586.1286.8785.841,140,300
Aug 28, 202088.4089.3187.5488.9487.891,038,000
Aug 27, 202086.1688.6186.1688.4887.43906,600
Aug 26, 202088.3788.3785.2785.9584.931,421,700
Aug 25, 202087.3688.5286.2088.4187.361,586,300
Aug 24, 202083.8587.2083.1687.1386.101,363,400
Aug 21, 202085.4285.7683.9784.2683.261,115,500
Aug 20, 202083.7185.5883.4285.2784.26873,400
Aug 19, 202085.5086.0383.9084.1783.171,240,200
Aug 18, 202086.0386.0384.6685.6384.621,072,600
Aug 17, 202086.4386.4384.9386.2685.24893,100
Aug 14, 202086.0087.3785.6886.4385.411,402,500
Aug 13, 202087.5288.7586.1986.2485.221,690,000
Aug 12, 202090.6991.0688.0088.1787.131,311,700
Aug 11, 202092.1693.1289.6689.9688.891,274,100
Aug 10, 202090.3992.3189.9990.9589.871,242,700
Aug 07, 202087.2890.0686.9590.0488.971,085,100
Aug 06, 202086.1988.4486.1088.3087.251,233,000
Aug 05, 202088.0488.3886.0586.6385.601,342,600
Aug 04, 202086.2487.7486.1287.2186.181,152,000
Aug 03, 202088.0188.2085.8886.2485.22986,900
Jul 31, 202088.1889.2086.6489.0988.032,039,900
Jul 30, 202088.3588.7286.1288.2787.221,428,400
Jul 29, 202091.0091.0087.1090.5989.521,542,500
Jul 28, 202089.7391.4788.7891.1390.051,579,600
Jul 27, 202089.5189.9586.8689.7388.671,675,300
Jul 24, 202091.4192.2989.9390.6789.601,524,600
Jul 23, 202092.5093.2990.0391.4890.401,195,000
Jul 22, 202090.6493.2990.4093.1492.041,109,000
Jul 21, 202089.9292.3489.9291.5490.461,271,200
Jul 20, 202091.9992.6589.3989.5388.471,342,200
Jul 17, 202091.4793.2190.6793.0791.971,076,500
Jul 16, 202092.0293.0791.1991.2890.20985,400
Jul 15, 202093.8294.6392.0693.1892.082,344,700
Jul 14, 202090.2293.2190.0592.4591.351,700,200
Jul 13, 202088.1991.6587.4390.2289.151,484,000
Jul 10, 202084.2987.7883.3987.3986.351,693,900
Jul 09, 202087.0687.2784.2685.0684.051,558,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...