NYSE - Delayed Quote USD

Boston Properties, Inc. (BXP)

63.20 -0.45 (-0.71%)
At close: May 17 at 4:00 PM EDT
63.18 -0.02 (-0.03%)
After hours: May 17 at 5:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 63.81 63.99 62.75 63.20 63.20 887,300
May 16, 2024 64.63 64.91 63.64 63.65 63.65 1,133,300
May 15, 2024 65.75 65.83 64.60 64.68 64.68 1,664,300
May 14, 2024 63.74 64.55 63.53 64.05 64.05 1,251,600
May 13, 2024 62.25 63.47 61.92 62.75 62.75 1,306,400
May 10, 2024 61.71 61.71 60.82 61.50 61.50 787,400
May 9, 2024 60.45 61.55 60.29 61.43 61.43 672,600
May 8, 2024 60.45 60.86 59.85 60.12 60.12 649,800
May 7, 2024 61.98 62.44 60.62 60.86 60.86 986,800
May 6, 2024 61.85 61.89 61.04 61.59 61.59 812,000
May 3, 2024 61.66 62.54 60.32 60.78 60.78 891,700
May 2, 2024 60.22 60.33 58.53 60.07 60.07 1,254,400
May 1, 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 9, 2024 63.40 65.47 63.11 65.30 65.30 1,415,600
Apr 8, 2024 62.05 63.75 61.85 63.24 63.24 853,900
Apr 5, 2024 61.00 61.73 60.38 61.35 61.35 1,089,300
Apr 4, 2024 63.49 63.76 61.22 61.42 61.42 1,525,800
Apr 3, 2024 61.77 62.86 61.59 62.71 62.71 943,600
Apr 2, 2024 62.47 62.47 61.39 62.11 62.11 1,461,700
Apr 1, 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 0.98 Dividend
Mar 27, 2024 60.88 63.27 60.75 63.15 63.15 1,228,300
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 8, 2024 64.27 64.97 63.69 63.94 62.91 1,038,300
Mar 7, 2024 63.77 63.85 62.56 63.15 62.14 1,518,900
Mar 6, 2024 65.55 65.55 61.93 63.12 62.11 2,761,300
Mar 5, 2024 65.22 66.36 64.51 64.60 63.56 1,549,800
Mar 4, 2024 65.99 66.33 65.01 65.81 64.75 925,800
Mar 1, 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 9, 2024 64.85 65.36 63.60 64.18 63.15 1,334,300
Feb 8, 2024 63.56 65.43 63.52 65.07 64.03 1,163,700
Feb 7, 2024 63.64 64.23 62.91 63.77 62.75 1,455,100
Feb 6, 2024 62.32 63.80 62.04 63.31 62.29 1,568,300
Feb 5, 2024 62.44 63.39 61.96 62.65 61.64 1,604,800
Feb 2, 2024 63.11 64.05 61.86 63.69 62.67 2,344,400
Feb 1, 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 9, 2024 70.13 71.61 69.57 71.32 70.18 1,296,100
Jan 8, 2024 70.00 71.77 69.72 71.09 69.95 975,300
Jan 5, 2024 68.28 71.22 67.79 70.36 69.23 2,257,900
Jan 4, 2024 69.11 70.03 68.43 69.24 68.13 1,275,800
Jan 3, 2024 70.40 71.70 68.10 69.36 68.25 1,398,400
Jan 2, 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 0.98 Dividend
Dec 28, 2023 70.51 71.96 69.96 71.95 70.80 844,400
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
Dec 11, 2023 64.00 64.93 63.34 64.08 62.19 2,493,400
Dec 8, 2023 64.14 64.47 63.05 64.08 62.19 3,591,400
Dec 7, 2023 63.29 65.00 63.24 64.61 62.70 1,130,800
Dec 6, 2023 63.00 64.65 62.81 63.27 61.40 1,367,700
Dec 5, 2023 63.04 63.24 61.12 61.98 60.15 1,401,700
Dec 4, 2023 63.07 64.56 62.57 63.72 61.84 1,683,800
Dec 1, 2023 57.02 63.50 56.47 63.28 61.41 3,318,800
Nov 30, 2023 57.07 57.53 56.28 56.93 55.25 2,216,100
Nov 29, 2023 55.82 59.12 55.55 57.00 55.32 2,579,600
Nov 28, 2023 53.30 55.36 52.69 55.26 53.63 2,258,600
Nov 27, 2023 53.31 53.83 52.61 53.46 51.88 1,235,600
Nov 24, 2023 53.89 54.20 53.35 53.71 52.13 520,600
Nov 22, 2023 54.43 54.43 53.69 53.98 52.39 1,279,000
Nov 21, 2023 54.39 54.90 53.26 53.62 52.04 1,420,400
Nov 20, 2023 55.43 55.43 54.37 55.09 53.47 1,978,100
Nov 17, 2023 56.15 56.27 54.85 55.08 53.46 1,930,700
Nov 16, 2023 56.85 57.02 54.91 55.23 53.60 1,177,800
Nov 15, 2023 56.50 59.05 56.50 57.02 55.34 2,230,200
Nov 14, 2023 54.80 57.92 54.67 56.69 55.02 3,141,900
Nov 13, 2023 51.72 52.31 50.64 51.21 49.70 1,211,700
Nov 10, 2023 52.71 52.71 51.69 52.44 50.89 2,002,500
Nov 9, 2023 55.37 55.55 52.11 52.19 50.65 1,519,200
Nov 8, 2023 55.84 55.91 54.44 54.96 53.34 995,300
Nov 7, 2023 57.07 57.22 55.40 55.50 53.86 1,077,900
Nov 6, 2023 58.36 58.87 57.32 57.38 55.69 1,627,100
Nov 3, 2023 57.44 59.91 57.44 58.91 57.17 2,229,300
Nov 2, 2023 54.88 56.65 54.29 55.84 54.19 1,971,800
Nov 1, 2023 53.54 54.11 52.54 53.50 51.92 1,687,200
Oct 31, 2023 54.03 54.19 52.63 53.57 51.99 1,472,400
Oct 30, 2023 53.35 54.52 52.38 53.31 51.74 1,480,600
Oct 27, 2023 54.14 54.14 52.14 52.42 50.87 1,075,000
Oct 26, 2023 52.43 54.05 52.43 53.61 52.03 1,473,500
Oct 25, 2023 53.38 53.78 51.82 52.16 50.62 1,287,100
Oct 24, 2023 53.44 54.35 53.06 53.82 52.23 606,100
Oct 23, 2023 53.25 53.93 52.84 52.99 51.43 923,500
Oct 20, 2023 54.68 55.32 53.82 53.90 52.31 1,285,600
Oct 19, 2023 56.00 56.78 54.53 54.55 52.94 1,195,000
Oct 18, 2023 57.20 57.51 56.51 56.59 54.92 1,016,900
Oct 17, 2023 56.06 58.61 56.03 58.16 56.44 1,250,500
Oct 16, 2023 56.18 57.47 55.36 56.76 55.09 1,327,200
Oct 13, 2023 56.62 57.02 55.03 55.44 53.81 1,168,900
Oct 12, 2023 56.69 56.69 55.23 56.20 54.54 1,061,500
Oct 11, 2023 55.64 57.09 55.47 56.99 55.31 1,475,100
Oct 10, 2023 54.30 56.04 54.23 55.00 53.38 1,835,300
Oct 9, 2023 52.37 54.56 52.37 54.20 52.60 2,037,800
Oct 6, 2023 53.48 53.92 51.29 53.23 51.66 3,312,400
Oct 5, 2023 54.80 55.13 53.69 54.63 53.02 2,439,600
Oct 4, 2023 54.84 55.19 54.11 54.93 53.31 2,778,500
Oct 3, 2023 57.01 57.22 53.92 54.45 52.84 2,316,000
Oct 2, 2023 59.45 59.79 56.88 57.46 55.77 1,656,900
Sep 29, 2023 60.11 60.43 58.98 59.48 57.73 1,384,700
Sep 28, 2023 0.98 Dividend
Sep 28, 2023 58.08 60.08 58.08 59.20 57.45 2,052,000
Sep 27, 2023 57.94 59.35 57.83 58.87 56.18 2,291,900
Sep 26, 2023 58.78 59.46 57.35 57.72 55.09 1,509,900
Sep 25, 2023 59.89 60.48 58.82 59.64 56.92 1,152,900
Sep 22, 2023 60.95 61.28 59.57 60.31 57.56 1,610,400
Sep 21, 2023 64.72 64.82 60.82 60.88 58.10 2,026,600
Sep 20, 2023 66.49 67.25 65.34 65.56 62.57 979,100
Sep 19, 2023 65.26 66.51 65.26 65.55 62.56 865,500
Sep 18, 2023 66.13 66.23 64.89 65.34 62.36 860,700
Sep 15, 2023 66.25 66.75 65.57 66.28 63.25 2,257,500
Sep 14, 2023 64.78 66.53 64.78 66.24 63.22 1,043,300
Sep 13, 2023 65.85 66.00 63.06 63.80 60.89 1,472,500
Sep 12, 2023 65.79 66.24 65.25 65.95 62.94 648,700
Sep 11, 2023 66.70 66.90 65.71 66.16 63.14 833,700
Sep 8, 2023 66.32 66.67 65.44 66.58 63.54 992,500
Sep 7, 2023 65.70 66.31 65.07 65.94 62.93 1,728,200
Sep 6, 2023 66.42 67.14 65.10 66.11 63.09 1,609,100
Sep 5, 2023 66.55 67.67 66.36 66.90 63.85 1,730,300
Sep 1, 2023 67.28 67.75 66.51 66.68 63.64 1,690,500
Aug 31, 2023 67.43 67.71 66.53 66.77 63.72 2,250,800
Aug 30, 2023 67.00 67.69 66.63 67.30 64.23 740,500
Aug 29, 2023 65.56 67.34 65.02 67.12 64.06 1,577,400
Aug 28, 2023 64.45 66.05 64.45 65.38 62.40 1,345,900
Aug 25, 2023 65.09 65.49 63.54 64.01 61.09 929,000
Aug 24, 2023 64.50 66.03 64.50 64.76 61.80 802,300
Aug 23, 2023 62.84 65.07 62.36 64.60 61.65 1,320,100
Aug 22, 2023 63.25 63.32 62.44 62.53 59.68 994,900
Aug 21, 2023 63.20 63.20 61.90 62.82 59.95 960,000
Aug 18, 2023 62.37 63.60 61.87 63.30 60.41 851,200
Aug 17, 2023 63.97 64.13 63.06 63.06 60.18 1,419,300
Aug 16, 2023 64.10 64.52 63.65 63.86 60.95 1,178,900
Aug 15, 2023 65.46 65.53 64.24 64.48 61.54 1,842,300
Aug 14, 2023 67.17 67.35 66.32 66.68 63.64 1,051,700
Aug 11, 2023 66.61 68.38 66.21 68.12 65.01 812,100
Aug 10, 2023 67.78 68.70 66.95 67.29 64.22 1,052,800
Aug 9, 2023 68.46 68.53 66.58 67.07 64.01 1,558,300
Aug 8, 2023 68.15 68.75 67.24 68.62 65.49 1,222,700
Aug 7, 2023 68.61 69.95 68.61 69.75 66.57 1,594,600
Aug 4, 2023 66.67 69.13 66.50 68.53 65.40 1,784,000
Aug 3, 2023 67.25 67.28 65.49 67.10 64.04 1,460,300
Aug 2, 2023 64.13 67.38 63.55 67.04 63.98 2,415,700
Aug 1, 2023 66.50 66.55 64.42 64.71 61.76 2,398,500
Jul 31, 2023 66.05 67.36 66.04 66.63 63.59 4,553,000
Jul 28, 2023 66.17 66.45 65.36 65.95 62.94 1,109,600
Jul 27, 2023 65.97 66.85 64.54 64.62 61.67 1,994,500
Jul 26, 2023 63.23 65.59 63.23 65.57 62.58 1,426,800
Jul 25, 2023 64.21 64.61 63.25 63.32 60.43 1,429,800
Jul 24, 2023 63.49 65.13 63.44 64.46 61.52 1,664,900
Jul 21, 2023 63.78 64.14 62.47 63.39 60.50 1,443,300
Jul 20, 2023 63.97 64.11 62.50 63.39 60.50 2,086,000
Jul 19, 2023 62.97 64.58 62.79 64.42 61.48 1,800,400
Jul 18, 2023 61.24 62.73 60.93 62.18 59.34 1,287,500
Jul 17, 2023 61.22 61.60 60.55 60.91 58.13 1,238,200
Jul 14, 2023 61.97 62.24 61.12 61.46 58.65 1,194,300
Jul 13, 2023 61.09 62.30 60.68 62.11 59.27 1,108,900
Jul 12, 2023 62.37 63.28 61.02 61.02 58.23 2,663,100
Jul 11, 2023 59.99 61.10 59.26 60.95 58.17 1,185,900
Jul 10, 2023 58.46 59.38 57.95 59.35 56.64 1,262,200
Jul 7, 2023 57.23 60.09 57.22 59.08 56.38 2,586,200
Jul 6, 2023 56.89 57.50 55.44 57.42 54.80 1,407,400
Jul 5, 2023 58.00 59.19 57.05 58.07 55.42 1,469,700
Jul 3, 2023 57.48 58.91 57.36 58.44 55.77 1,011,300
Jun 30, 2023 57.76 58.49 56.19 57.59 54.96 2,123,000
Jun 29, 2023 0.98 Dividend
Jun 29, 2023 56.00 57.22 55.15 57.10 54.49 1,972,800
Jun 28, 2023 57.74 57.85 56.35 56.81 53.28 2,681,300
Jun 27, 2023 56.30 58.14 55.42 57.75 54.16 2,890,400
Jun 26, 2023 51.91 56.72 51.87 56.59 53.08 3,046,400
Jun 23, 2023 51.93 52.38 51.17 51.50 48.30 2,638,400
Jun 22, 2023 54.33 54.33 51.75 52.30 49.05 1,303,100
Jun 21, 2023 53.82 54.67 52.88 54.18 50.81 966,100
Jun 20, 2023 54.55 54.60 53.18 54.11 50.75 1,491,600
Jun 16, 2023 55.35 55.49 54.40 55.04 51.62 1,989,500
Jun 15, 2023 53.77 55.32 53.47 55.23 51.80 1,509,000
Jun 14, 2023 55.51 56.41 53.81 54.23 50.86 1,541,600
Jun 13, 2023 54.67 56.12 54.05 54.93 51.52 1,719,700
Jun 12, 2023 54.03 55.43 53.75 54.38 51.00 1,833,900
Jun 9, 2023 54.11 54.63 53.53 54.11 50.75 1,705,100
Jun 8, 2023 54.08 54.36 52.40 53.88 50.53 1,855,400
Jun 7, 2023 52.79 55.05 52.04 54.48 51.10 2,628,300
Jun 6, 2023 50.03 52.69 49.69 52.04 48.81 1,672,800
Jun 5, 2023 50.56 50.82 49.68 49.69 46.60 1,083,500
Jun 2, 2023 49.48 50.90 48.97 50.64 47.49 1,653,300
Jun 1, 2023 48.67 49.05 47.59 48.05 45.07 1,492,000
May 31, 2023 48.74 49.25 48.21 48.67 45.65 2,858,900
May 30, 2023 48.04 49.07 47.70 48.98 45.94 1,617,400
May 26, 2023 47.71 47.88 46.80 47.74 44.77 1,334,600
May 25, 2023 48.00 48.13 47.07 47.60 44.64 1,115,300
May 24, 2023 50.48 50.61 48.33 48.35 45.35 1,546,800
May 23, 2023 50.22 52.20 50.18 50.86 47.70 2,184,400
May 22, 2023 49.35 50.33 48.73 50.06 46.95 1,377,700
May 19, 2023 49.76 50.69 49.06 49.08 46.03 1,426,000
May 18, 2023 48.69 49.41 48.15 49.35 46.28 1,386,900

Related Tickers

SLG SL Green Realty Corp.
52.99
-0.34%
 
VNO Vornado Realty Trust
24.73
-0.28%
 
ARE Alexandria Real Estate Equities, Inc.
124.17
+0.09%
 
KRC Kilroy Realty Corporation
34.42
-0.95%
 
HPP Hudson Pacific Properties, Inc.
5.36
-4.63%
 
CUZ Cousins Properties Incorporated
23.82
-0.38%
 
HIW Highwoods Properties, Inc.
26.31
-0.11%
 
DEA Easterly Government Properties, Inc.
12.17
0.00%
 
DEI Douglas Emmett, Inc.
14.18
-1.53%
 
PDM Piedmont Office Realty Trust, Inc.
7.20
-0.28%