$125.41 +0.61 (%) Boston Properties Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXP historical data

Date Open High Low Close Volume
5/27/2016125.06126.27124.66125.41573,119
5/26/2016125.26125.37124.47124.80632,271
5/25/2016126.13126.13124.26125.26862,969
5/24/2016125.43127.08124.78125.86767,738
5/23/2016124.70125.00123.75124.44712,789
5/20/2016124.71125.18123.69124.391,094,628
5/19/2016125.44126.17123.45123.711,193,613
5/18/2016129.90130.72125.76127.251,555,407
5/17/2016130.37131.09129.54130.39922,699
5/16/2016130.14131.02129.50130.81462,059
5/13/2016130.97130.97129.42130.06635,108
5/12/2016131.12131.60130.11131.38606,267
5/11/2016133.00133.00130.38130.90967,963
5/10/2016132.95133.59132.36133.13850,412
5/9/2016131.22132.32130.85132.27760,070
5/6/2016130.78131.29129.53130.90922,685
5/5/2016130.50131.14129.90130.86596,107
5/4/2016128.96131.02128.37130.58805,927
5/3/2016130.29131.06129.11129.94492,065
5/2/2016129.56131.45128.74131.11459,987
4/29/2016128.99129.68128.04128.86821,366
4/28/2016130.26131.15129.17129.65466,503
4/27/2016130.30131.58128.92130.60613,052
4/26/2016130.79131.25129.68130.55585,328
4/25/2016128.60130.16128.12130.00563,987
4/22/2016128.49129.46127.91129.40416,096
4/21/2016128.68129.74127.44127.90661,875
4/20/2016131.23131.33128.49128.68430,372
4/19/2016130.30131.16129.69131.14434,035
4/18/2016129.36130.17128.35130.01700,853
4/15/2016128.42129.80127.72129.58539,280
4/14/2016128.38128.84127.89128.32482,658
4/13/2016129.84129.88127.80128.35727,707
4/12/2016127.50129.73127.37129.20828,670
4/11/2016127.52127.99126.62126.90467,255
4/8/2016126.85128.65126.06127.12568,531
4/7/2016127.34127.79125.71126.21599,195
4/6/2016126.85127.99125.51127.90493,812
4/5/2016127.10128.06126.66127.03521,433
4/4/2016127.26127.82126.82127.50540,069
4/1/2016126.72127.94126.17127.29604,979
3/31/2016126.69127.23126.04127.08717,670
3/30/2016126.99127.77126.48126.72602,599
3/29/2016124.17126.96123.90126.77579,036
3/28/2016124.01125.46123.70124.93503,677
3/24/2016123.78124.25122.35123.87688,925
3/23/2016125.25125.73124.18124.25856,912
3/22/2016125.72126.51124.44125.32934,384
3/21/2016126.10127.00125.36125.951,263,308
3/18/2016127.12127.52126.25126.661,233,305
3/17/2016125.61127.64124.70127.00880,231
3/16/2016122.54125.83122.39125.37822,233
3/15/2016122.12123.74121.54123.37782,559
3/14/2016122.32122.96121.48122.72692,940
3/11/2016117.90122.86117.02122.701,192,108
3/10/2016118.07118.56115.69117.12362,483
3/9/2016117.43118.28117.02117.34701,550
3/8/2016118.22118.91116.90117.10587,683
3/7/2016117.41119.29117.41118.65477,275
3/4/2016118.33118.74117.75118.58777,085
3/3/2016117.67118.66117.32118.40763,669
3/2/2016117.52118.10116.78118.03584,859
3/1/2016115.00118.10114.29118.06816,132
2/29/2016114.09116.10113.66114.141,246,708
2/26/2016114.91115.09113.76113.90685,492
2/25/2016114.56116.18113.84115.18639,514
2/24/2016113.72114.39112.38113.72701,691
2/23/2016114.18116.31113.47114.351,439,414
2/22/2016113.86115.12113.15114.76973,249
2/19/2016111.04113.17109.96112.40870,766
2/18/2016111.78112.42110.52111.62964,104
2/17/2016111.51113.30111.41111.97745,130
2/16/2016110.30110.54108.87110.291,096,569
2/12/2016109.07109.75107.28108.61714,858
2/11/2016109.58109.91107.81108.18936,822
2/10/2016109.81112.47109.17111.19679,756
2/9/2016110.32110.91107.99108.971,175,016
2/8/2016114.99115.13110.05111.141,110,500
2/5/2016116.03117.25115.00115.09862,796
2/4/2016114.65118.64114.37117.251,094,481
2/3/2016115.81116.11114.04114.701,088,475
2/2/2016115.93117.29114.23114.821,268,018
2/1/2016115.42118.36114.83116.311,099,266
1/29/2016117.31117.96114.20116.211,888,077
1/28/2016119.03121.16114.27115.441,832,029
1/27/2016119.96120.73118.51119.14582,529
1/26/2016118.44120.69118.44120.35726,336
1/25/2016119.21120.38117.60117.81727,145
1/22/2016117.46119.74117.45119.20647,101
1/21/2016116.37117.71115.46116.04628,875
1/20/2016118.17118.40113.84115.851,154,370
1/19/2016119.82120.41118.21119.33602,781
1/15/2016118.34118.78116.72118.45808,050
1/14/2016119.35121.02119.08119.87929,588
1/13/2016121.15122.28118.57118.73719,803
1/12/2016123.40124.07120.47121.01903,329
1/11/2016121.95123.23121.63122.68763,429
1/8/2016125.00125.77121.27121.48803,059
1/7/2016125.51127.21124.95124.98919,129
1/6/2016126.66127.33126.29127.24796,059
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center