Boston Properties Inc $118.78

down -0.67


1/8/2014 04:02 PM  |  NYSE : BXP  
Industries : Real Estate / Reit - Office
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXP historical data

Date Open High Low Close Volume
8/1/2014119.52120.07118.72118.78518,871
7/31/2014120.71121.29119.38119.45702,109
7/30/2014120.35121.91120.25120.98700,405
7/29/2014121.26121.35119.88120.51568,660
7/28/2014120.47122.00120.37121.45604,505
7/25/2014120.80121.25119.79120.08655,197
7/24/2014121.54121.79120.72121.29601,374
7/23/2014121.85121.85121.06121.21531,386
7/22/2014121.55121.90121.35121.68659,942
7/21/2014121.20121.60120.88121.00473,843
7/18/2014120.70121.84120.45121.69543,899
7/17/2014120.70121.11120.19120.32559,970
7/16/2014120.55121.17120.24120.79418,119
7/15/2014120.39120.72119.65120.45415,030
7/14/2014119.52120.44119.19120.37660,692
7/11/2014119.69119.69118.91119.42458,511
7/10/2014117.93120.19117.93119.69736,846
7/9/2014118.69118.90117.74118.63474,881
7/8/2014118.53118.90118.19118.60526,312
7/7/2014117.53118.80117.11118.561,041,249
7/3/2014117.81117.99116.97117.38728,188
7/2/2014118.17118.61117.59117.94630,372
7/1/2014118.35119.12117.64118.52767,098
6/30/2014118.23118.59117.33118.18695,050
6/27/2014117.38118.53116.98118.53845,825
6/26/2014117.45117.69116.86117.31656,346
6/25/2014118.32118.88117.83118.32798,599
6/24/2014118.02118.74117.54118.74979,912
6/23/2014118.24118.88117.90118.25698,046
6/20/2014118.15118.56117.15118.391,021,413
6/19/2014117.19118.07116.64118.03856,286
6/18/2014115.23117.19114.66116.95845,724
6/17/2014115.59115.64114.40114.991,095,851
6/16/2014116.98117.47115.64116.00878,766
6/13/2014116.62117.25115.72116.811,082,037
6/12/2014113.62117.04113.62116.251,363,738
6/11/2014117.88118.14116.77117.00938,184
6/10/2014119.40119.91117.71117.95905,121
6/9/2014121.90122.40119.19119.74838,050
6/6/2014121.94122.00121.30121.90668,597
6/5/2014120.35122.03119.98121.95769,449
6/4/2014119.73120.62119.18120.31529,537
6/3/2014120.59120.81119.83119.99416,594
6/2/2014120.47121.43120.20120.90507,255
5/30/2014119.54120.68119.51120.681,143,044
5/29/2014119.21119.60118.78119.48377,855
5/28/2014120.13120.13118.45119.30464,981
5/27/2014119.00120.44118.83120.43600,229
5/23/2014118.67119.27118.36118.91676,429
5/22/2014119.13119.41118.06118.26446,806
5/21/2014120.90121.05119.09119.15505,374
5/20/2014119.74120.33119.45119.80826,641
5/19/2014119.88120.20118.70120.00776,093
5/16/2014118.70120.18118.23120.14757,484
5/15/2014118.68119.20117.60119.17865,166
5/14/2014118.94119.11117.93118.78493,607
5/13/2014120.00120.54118.30118.76585,302
5/12/2014119.53119.99119.06119.79583,569
5/9/2014119.66120.16118.64119.43683,363
5/8/2014118.66119.50118.52119.06495,969
5/7/2014117.74118.94117.22118.70688,598
5/6/2014117.63117.90116.91117.06854,245
5/5/2014117.49118.17117.23117.80711,853
5/2/2014117.93118.97117.20117.851,194,639
5/1/2014117.33118.37116.47118.23813,810
4/30/2014118.29118.98116.56117.141,110,390
4/29/2014118.32118.41117.22117.53600,069
4/28/2014118.10118.46117.11118.30673,287
4/25/2014118.12118.38116.98117.37455,176
4/24/2014117.52118.36117.02118.22583,394
4/23/2014118.02118.50116.96117.37835,163
4/22/2014117.33118.26117.06118.01618,927
4/21/2014118.00118.24117.12117.59677,120
4/17/2014116.54117.49116.20117.43690,672
4/16/2014117.11117.55115.89116.891,182,452
4/15/2014115.48117.07115.35116.791,086,839
4/14/2014115.84116.47114.24115.44775,579
4/11/2014113.96116.00113.86115.351,291,038
4/10/2014116.61117.28114.23114.45965,159
4/9/2014117.28117.49116.01116.26969,201
4/8/2014116.57117.41115.97117.26719,736
4/7/2014116.20117.45115.64116.571,302,989
4/4/2014114.79117.00114.79116.31782,712
4/3/2014115.69115.92114.84115.50612,552
4/2/2014115.36116.25114.90115.50787,238
4/1/2014114.58115.76113.82115.71884,093
3/31/2014114.20115.20113.20114.53685,015
3/28/2014113.38114.19113.38113.89522,607
3/27/2014111.63113.11111.39113.04779,465
3/26/2014113.80113.92112.17112.34955,014
3/25/2014113.61114.05112.88113.64482,235
3/24/2014113.97114.14112.18113.16745,761
3/21/2014113.87114.59112.67113.951,095,025
3/20/2014111.45112.88110.49112.84891,667
3/19/2014113.38114.44111.37112.001,119,700
3/18/2014112.24113.29111.87113.21592,370
3/17/2014112.30113.00111.67112.19645,367
3/14/2014111.59112.79111.40111.85487,139
3/13/2014111.87111.90110.77111.65639,530
3/12/2014112.17113.00111.43111.57820,156
Trading Center