Boston Properties, Inc. (BXP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

60.07

+0.82

(+1.38%)

At close: 04:00PM EDT

60.15

+0.08

(+0.13%)

After hours:

07:36PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	60.22	60.33	58.53	60.07	60.07	1,254,000
May 01, 2024	58.00	61.26	56.80	59.25	59.25	2,343,300
Apr 30, 2024	62.28	63.37	61.76	61.89	61.89	1,261,400
Apr 29, 2024	62.27	63.11	62.27	62.84	62.84	908,400
Apr 26, 2024	62.08	63.61	61.43	61.51	61.51	845,600
Apr 25, 2024	61.70	62.19	60.53	61.95	61.95	1,178,400
Apr 24, 2024	62.20	63.09	61.80	62.94	62.94	1,030,100
Apr 23, 2024	61.31	64.22	61.31	62.93	62.93	1,600,300
Apr 22, 2024	60.45	61.74	59.94	61.34	61.34	1,159,500
Apr 19, 2024	58.85	60.26	58.85	60.20	60.20	1,446,300
Apr 18, 2024	58.43	58.81	57.72	58.69	58.69	955,800
Apr 17, 2024	58.12	59.07	57.85	57.95	57.95	1,424,700
Apr 16, 2024	58.21	58.45	57.06	57.98	57.98	1,474,400
Apr 15, 2024	61.21	61.41	58.30	58.67	58.67	1,333,900
Apr 12, 2024	61.65	62.18	60.23	60.61	60.61	1,122,300
Apr 11, 2024	61.87	62.74	61.13	62.03	62.03	882,300
Apr 10, 2024	62.80	62.96	60.80	61.33	61.33	1,455,200
Apr 09, 2024	63.40	65.47	63.11	65.30	65.30	1,415,600
Apr 08, 2024	62.05	63.75	61.85	63.24	63.24	853,900
Apr 05, 2024	61.00	61.73	60.38	61.35	61.35	1,089,300
Apr 04, 2024	63.49	63.76	61.22	61.42	61.42	1,525,800
Apr 03, 2024	61.77	62.86	61.59	62.71	62.71	943,600
Apr 02, 2024	62.47	62.47	61.39	62.11	62.11	1,461,700
Apr 01, 2024	65.35	65.50	63.13	63.29	63.29	775,100
Mar 28, 2024	63.62	65.53	63.31	65.31	65.31	1,834,100
Mar 27, 2024	60.88	63.27	60.75	63.15	63.15	1,228,300
Mar 27, 2024	0.98 Dividend
Mar 26, 2024	63.21	63.28	60.94	61.07	60.09	1,761,900
Mar 25, 2024	63.57	64.41	62.77	62.89	61.88	1,733,100
Mar 22, 2024	65.89	66.56	63.21	63.27	62.25	1,381,900
Mar 21, 2024	65.01	66.95	64.95	66.11	65.05	1,326,500
Mar 20, 2024	62.55	64.84	62.13	64.45	63.42	1,030,000
Mar 19, 2024	62.50	63.13	61.75	63.02	62.01	1,171,900
Mar 18, 2024	63.03	63.28	62.43	62.83	61.82	1,029,300
Mar 15, 2024	61.63	63.30	61.63	62.60	61.60	2,255,700
Mar 14, 2024	63.97	64.13	61.96	62.60	61.60	1,248,400
Mar 13, 2024	63.48	64.51	63.48	64.26	63.23	1,193,800
Mar 12, 2024	63.57	64.33	62.66	63.59	62.57	730,000
Mar 11, 2024	63.61	64.63	63.33	63.83	62.81	838,000
Mar 08, 2024	64.27	64.97	63.69	63.94	62.91	1,038,300
Mar 07, 2024	63.77	63.85	62.56	63.15	62.14	1,518,900
Mar 06, 2024	65.55	65.55	61.93	63.12	62.11	2,761,300
Mar 05, 2024	65.22	66.36	64.51	64.60	63.56	1,549,800
Mar 04, 2024	65.99	66.33	65.01	65.81	64.75	925,800
Mar 01, 2024	64.63	66.43	63.75	66.25	65.19	1,449,900
Feb 29, 2024	64.96	66.17	64.57	64.72	63.68	2,119,900
Feb 28, 2024	64.36	65.32	63.82	63.82	62.80	1,130,500
Feb 27, 2024	64.85	65.58	64.53	64.92	63.88	842,000
Feb 26, 2024	64.83	65.48	63.73	64.08	63.05	936,600
Feb 23, 2024	65.39	65.79	64.94	65.03	63.99	824,400
Feb 22, 2024	66.15	67.18	65.38	65.43	64.38	1,390,300
Feb 21, 2024	65.76	66.26	65.17	65.72	64.67	1,297,900
Feb 20, 2024	66.15	67.00	65.52	66.03	64.97	1,546,100
Feb 16, 2024	65.29	68.12	64.81	67.36	66.28	1,755,200
Feb 15, 2024	64.13	66.77	63.99	66.71	65.64	1,289,300
Feb 14, 2024	63.60	63.86	62.77	63.22	62.21	1,317,600
Feb 13, 2024	62.79	62.87	60.75	62.54	61.54	1,890,400
Feb 12, 2024	64.61	65.94	64.55	65.44	64.39	1,471,500
Feb 09, 2024	64.85	65.36	63.60	64.18	63.15	1,334,300
Feb 08, 2024	63.56	65.43	63.52	65.07	64.03	1,163,700
Feb 07, 2024	63.64	64.23	62.91	63.77	62.75	1,455,100
Feb 06, 2024	62.32	63.80	62.04	63.31	62.29	1,568,300
Feb 05, 2024	62.44	63.39	61.96	62.65	61.64	1,604,800
Feb 02, 2024	63.11	64.05	61.86	63.69	62.67	2,344,400
Feb 01, 2024	66.56	67.05	62.81	65.29	64.24	3,050,800
Jan 31, 2024	69.50	69.50	65.76	66.50	65.43	3,157,600
Jan 30, 2024	71.25	71.86	69.18	70.00	68.88	2,474,200
Jan 29, 2024	71.43	72.59	70.77	72.21	71.05	1,701,200
Jan 26, 2024	71.84	72.11	70.97	71.20	70.06	1,146,300
Jan 25, 2024	72.04	72.44	70.57	71.50	70.35	1,132,900
Jan 24, 2024	72.07	72.07	70.05	70.46	69.33	1,753,700
Jan 23, 2024	70.47	71.10	69.30	70.49	69.36	2,077,100
Jan 22, 2024	68.88	69.72	68.54	69.70	68.58	1,468,000
Jan 19, 2024	66.75	68.40	65.95	68.33	67.23	1,192,400
Jan 18, 2024	66.93	67.49	65.71	66.50	65.43	992,000
Jan 17, 2024	67.58	68.50	65.79	66.92	65.85	1,547,700
Jan 16, 2024	68.95	69.95	67.74	69.48	68.37	1,696,300
Jan 12, 2024	70.97	71.35	68.81	69.96	68.84	1,853,900
Jan 11, 2024	71.21	71.78	69.90	69.93	68.81	1,432,300
Jan 10, 2024	71.23	72.72	70.99	72.07	70.91	1,183,300
Jan 09, 2024	70.13	71.61	69.57	71.32	70.18	1,296,100
Jan 08, 2024	70.00	71.77	69.72	71.09	69.95	975,300
Jan 05, 2024	68.28	71.22	67.79	70.36	69.23	2,257,900
Jan 04, 2024	69.11	70.03	68.43	69.24	68.13	1,275,800
Jan 03, 2024	70.40	71.70	68.10	69.36	68.25	1,398,400
Jan 02, 2024	70.55	72.37	69.80	72.10	70.94	1,525,000
Dec 29, 2023	71.64	71.73	70.13	70.17	69.04	915,400
Dec 28, 2023	70.51	71.96	69.96	71.95	70.80	844,400
Dec 28, 2023	0.98 Dividend
Dec 27, 2023	72.10	72.14	71.08	71.73	69.61	839,900
Dec 26, 2023	71.13	72.51	70.75	72.06	69.93	584,400
Dec 22, 2023	71.87	72.82	70.16	70.87	68.78	807,100
Dec 21, 2023	71.96	71.96	70.15	71.25	69.15	895,800
Dec 20, 2023	71.40	73.37	70.61	70.73	68.64	1,250,700
Dec 19, 2023	71.00	71.74	70.59	71.40	69.29	1,472,800
Dec 18, 2023	71.96	71.96	70.13	70.30	68.23	1,130,300
Dec 15, 2023	72.67	72.91	69.73	71.42	69.31	2,625,200
Dec 14, 2023	71.12	73.97	71.12	72.98	70.83	3,093,200
Dec 13, 2023	62.35	68.28	61.87	68.09	66.08	2,432,300
Dec 12, 2023	63.96	63.96	62.50	62.75	60.90	1,266,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7318+0.0004(+0.05%)

CRUDE OIL79.15+0.20(+0.25%)

Bitcoin CAD81,463.66+3,102.12(+3.96%)

Boston Properties, Inc. (BXP)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7318
+0.0004(+0.05%)

CRUDE OIL
79.15
+0.20(+0.25%)

Bitcoin CAD
81,463.66
+3,102.12(+3.96%)