$132.87 +0.63 (%) Boston Properties Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXP historical data

Date Open High Low Close Volume
5/22/2015132.33133.96131.67132.87420,939
5/21/2015133.31133.83131.74132.24735,136
5/20/2015133.59134.52133.15133.31434,826
5/19/2015133.49135.06133.09133.39537,029
5/18/2015134.14134.93133.23134.31536,080
5/15/2015133.90135.49133.58134.70901,391
5/14/2015131.43133.42130.65133.36599,501
5/13/2015131.79133.14130.28130.65716,988
5/12/2015130.09132.00128.93131.37522,157
5/11/2015132.78133.61130.39130.84837,916
5/8/2015133.24135.20133.11133.33713,964
5/7/2015129.32132.05128.76131.50728,743
5/6/2015130.25130.27128.38128.651,183,844
5/5/2015132.21133.05129.36129.651,231,882
5/4/2015133.51134.59132.61132.95538,072
5/1/2015132.90134.05132.57132.95728,856
4/30/2015134.15134.96131.47132.31895,600
4/29/2015137.35138.20134.72134.88935,389
4/28/2015137.70138.89136.77138.35553,216
4/27/2015137.97139.58137.40137.80821,537
4/24/2015137.57139.16136.94137.87523,460
4/23/2015136.29137.40136.02137.03549,562
4/22/2015137.06137.64136.04136.51774,161
4/21/2015136.49137.71136.06136.77594,374
4/20/2015137.06137.38136.19136.39441,345
4/17/2015137.09137.80135.63136.60504,869
4/16/2015136.46137.96135.71137.68597,664
4/15/2015137.78138.10136.34136.49703,845
4/14/2015137.24138.41137.15137.65450,486
4/13/2015137.61138.03137.07137.07474,864
4/10/2015137.59139.12136.99137.58425,880
4/9/2015139.38139.39136.91137.35838,843
4/8/2015139.79140.63139.37139.71466,862
4/7/2015141.99142.07139.51139.51811,311
4/6/2015141.24143.09141.00142.17443,495
4/2/2015139.49141.54139.49140.93567,044
4/1/2015140.48141.24138.85139.71857,034
3/31/2015141.89142.23140.18140.48943,698
3/30/2015140.48142.27139.99142.25675,547
3/27/2015140.07141.14139.10139.81989,119
3/26/2015140.53141.55140.05140.41615,805
3/25/2015143.99144.71140.84141.16957,055
3/24/2015144.32145.18143.44143.98619,115
3/23/2015144.40145.90143.75144.74775,753
3/20/2015141.02144.96141.00144.731,057,116
3/19/2015140.99141.90140.26141.15691,153
3/18/2015137.17141.73137.08141.13906,676
3/17/2015136.68137.86136.40137.51563,754
3/16/2015136.86138.71136.61137.251,044,034
3/13/2015136.71137.83135.59135.981,046,403
3/12/2015135.49137.64135.41137.34839,318
3/11/2015135.09135.50134.28134.58672,391
3/10/2015134.82135.73134.53134.75777,900
3/9/2015134.26135.25133.86134.94730,711
3/6/2015135.74137.20133.64133.821,181,259
3/5/2015137.90139.95137.90139.03810,122
3/4/2015138.60138.66136.96137.30792,400
3/3/2015138.69139.33137.59138.75586,906
3/2/2015137.74139.89137.70138.76792,830
2/27/2015136.37137.84135.57137.41774,273
2/26/2015137.45137.77136.13136.23886,333
2/25/2015138.59139.66137.47137.66785,856
2/24/2015140.20140.64137.51138.26606,864
2/23/2015140.13140.93139.03140.93858,295
2/20/2015138.19140.12137.84139.37834,176
2/19/2015141.19141.19138.09138.47920,657
2/18/2015140.17141.86139.28141.78826,279
2/17/2015140.92141.71139.78140.25705,486
2/13/2015142.30142.36140.25141.08529,936
2/12/2015141.35142.71140.09142.66865,610
2/11/2015142.45142.86139.91140.92831,564
2/10/2015140.97142.24139.73142.221,226,435
2/9/2015140.45141.44140.08140.19595,643
2/6/2015143.45143.50140.27140.951,007,628
2/5/2015142.00143.93141.58143.79711,414
2/4/2015141.58142.19140.10141.13892,146
2/3/2015139.53141.91139.01141.81747,140
2/2/2015139.45140.39136.97140.211,535,606
1/30/2015142.69144.07138.80138.801,632,994
1/29/2015143.32143.97142.01143.44741,996
1/28/2015144.71146.07142.98142.98841,619
1/27/2015143.68145.10143.56144.22698,046
1/26/2015142.30144.27142.00144.23536,761
1/23/2015143.00143.20142.04142.67523,332
1/22/2015140.90143.41140.63143.16864,092
1/21/2015140.03140.96139.56140.52566,991
1/20/2015141.58141.86140.07140.52884,442
1/16/2015139.88141.33139.07141.09731,428
1/15/2015139.71140.33139.10139.97618,650
1/14/2015137.43139.77136.39139.661,043,889
1/13/2015138.78139.78137.18138.04613,464
1/12/2015138.07138.69137.66138.34740,019
1/9/2015137.38138.52136.36137.77664,934
1/8/2015137.01137.88136.14137.08937,406
1/7/2015135.44137.04134.33136.53999,297
1/6/2015132.91135.24132.73135.021,636,602
1/5/2015131.85132.68131.06132.45891,608
1/2/2015129.34131.46129.29131.26612,110
12/31/2014131.57132.37128.49128.691,107,513
12/30/2014130.95131.93130.12131.02550,352
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center