Boston Properties Inc. (BXP)
68.09
-2.84 (-4.00%)
At close: Mar 03, 2025, 3:59 PM
67.51
-0.85%
Pre-market: Mar 04, 2025, 05:25 AM EST
BXP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 70.78 | 71.74 | 67.39 | 68.03 | -2.90 | -4.09% | 1,380,673 |
| Feb 28, 2025 | 70.34 | 71.10 | 70.02 | 70.93 | 0.89 | 1.27% | 2,958,400 |
| Feb 27, 2025 | 70.34 | 71.47 | 69.54 | 70.04 | 0.05 | 0.07% | 1,097,419 |
| Feb 26, 2025 | 70.28 | 70.86 | 69.67 | 69.99 | 0.09 | 0.13% | 1,030,800 |
| Feb 25, 2025 | 69.02 | 70.80 | 69.02 | 69.90 | 1.06 | 1.54% | 1,445,000 |
| Feb 24, 2025 | 69.32 | 69.60 | 68.60 | 68.84 | -0.02 | -0.03% | 1,124,110 |
| Feb 21, 2025 | 69.88 | 69.89 | 68.06 | 68.86 | -0.71 | -1.02% | 1,205,159 |
| Feb 20, 2025 | 69.88 | 70.08 | 68.89 | 69.57 | -0.32 | -0.46% | 1,164,031 |
| Feb 19, 2025 | 70.76 | 70.76 | 69.11 | 69.89 | -1.28 | -1.80% | 1,159,031 |
| Feb 18, 2025 | 70.89 | 71.53 | 70.59 | 71.17 | 0.29 | 0.41% | 1,118,310 |
| Feb 14, 2025 | 71.74 | 72.55 | 70.85 | 70.88 | -0.38 | -0.53% | 847,100 |
| Feb 13, 2025 | 70.63 | 71.50 | 70.20 | 71.26 | 0.83 | 1.18% | 901,597 |
| Feb 12, 2025 | 69.85 | 70.61 | 69.40 | 70.43 | -1.12 | -1.57% | 1,049,228 |
| Feb 11, 2025 | 70.05 | 71.73 | 70.00 | 71.55 | 0.43 | 0.60% | 976,700 |
| Feb 10, 2025 | 72.79 | 72.85 | 71.00 | 71.12 | -1.62 | -2.23% | 1,011,102 |
| Feb 7, 2025 | 72.68 | 72.93 | 71.31 | 72.74 | 0.35 | 0.48% | 795,411 |
| Feb 6, 2025 | 73.71 | 73.88 | 71.98 | 72.39 | -0.59 | -0.81% | 1,316,730 |
| Feb 5, 2025 | 72.87 | 73.40 | 70.88 | 72.98 | 0.71 | 0.98% | 1,275,400 |
| Feb 4, 2025 | 71.59 | 72.69 | 70.81 | 72.27 | 0.59 | 0.82% | 959,800 |
| Feb 3, 2025 | 71.10 | 72.62 | 70.32 | 71.68 | -1.46 | -2.00% | 920,156 |
| Jan 31, 2025 | 72.40 | 73.77 | 72.40 | 73.14 | 0.74 | 1.02% | 1,506,225 |
| Jan 30, 2025 | 71.09 | 74.07 | 70.72 | 72.40 | 3.56 | 5.17% | 1,834,400 |
| Jan 29, 2025 | 70.42 | 72.07 | 68.75 | 68.84 | -4.34 | -5.93% | 3,228,000 |
| Jan 28, 2025 | 73.77 | 74.07 | 72.10 | 73.18 | -1.41 | -1.89% | 1,535,000 |
| Jan 27, 2025 | 73.32 | 75.95 | 73.24 | 74.59 | 1.03 | 1.40% | 1,182,107 |
| Jan 24, 2025 | 71.56 | 74.13 | 71.50 | 73.56 | 1.70 | 2.37% | 1,906,200 |
| Jan 23, 2025 | 72.72 | 72.83 | 70.59 | 71.86 | -0.87 | -1.20% | 1,074,549 |
| Jan 22, 2025 | 73.53 | 73.68 | 72.71 | 72.73 | -1.31 | -1.77% | 740,600 |
| Jan 21, 2025 | 73.62 | 74.52 | 73.45 | 74.04 | 0.85 | 1.16% | 961,520 |
| Jan 17, 2025 | 73.00 | 73.93 | 72.60 | 73.19 | 0.75 | 1.04% | 1,086,611 |
| Jan 16, 2025 | 71.98 | 72.67 | 71.59 | 72.44 | 0.44 | 0.61% | 575,300 |
| Jan 15, 2025 | 72.79 | 73.04 | 71.86 | 72.00 | 1.71 | 2.43% | 1,422,453 |
| Jan 14, 2025 | 69.68 | 70.77 | 69.54 | 70.29 | 0.97 | 1.40% | 1,148,800 |
| Jan 13, 2025 | 67.98 | 69.51 | 67.71 | 69.32 | 1.17 | 1.72% | 1,387,500 |
| Jan 10, 2025 | 68.21 | 69.11 | 67.39 | 68.15 | -1.78 | -2.55% | 1,886,400 |
| Jan 8, 2025 | 70.10 | 70.59 | 68.75 | 69.93 | -0.40 | -0.57% | 1,199,920 |
| Jan 7, 2025 | 72.17 | 73.02 | 70.21 | 70.33 | -1.66 | -2.31% | 1,448,100 |
| Jan 6, 2025 | 74.60 | 74.81 | 71.90 | 71.99 | -2.92 | -3.90% | 1,227,700 |
| Jan 3, 2025 | 73.93 | 75.03 | 73.70 | 74.91 | 1.21 | 1.64% | 747,800 |
| Jan 2, 2025 | 73.74 | 75.12 | 73.26 | 73.70 | -0.66 | -0.89% | 936,021 |
| Dec 31, 2024 | 73.63 | 75.11 | 73.59 | 74.36 | 0.19 | 0.26% | 980,746 |
| Dec 30, 2024 | 73.97 | 74.50 | 72.87 | 74.17 | -0.44 | -0.59% | 616,460 |
| Dec 27, 2024 | 75.39 | 76.39 | 74.45 | 74.61 | -1.62 | -2.13% | 593,300 |
| Dec 26, 2024 | 75.81 | 76.88 | 75.22 | 76.23 | 0.10 | 0.13% | 677,606 |
| Dec 24, 2024 | 75.44 | 76.16 | 75.07 | 76.13 | 0.52 | 0.69% | 246,500 |
| Dec 23, 2024 | 74.19 | 75.94 | 73.94 | 75.61 | 0.97 | 1.30% | 1,287,900 |
| Dec 20, 2024 | 73.53 | 76.07 | 73.33 | 74.64 | 1.31 | 1.79% | 3,032,229 |
| Dec 19, 2024 | 74.59 | 75.09 | 72.70 | 73.33 | -0.90 | -1.21% | 1,745,747 |
| Dec 18, 2024 | 80.34 | 80.81 | 73.96 | 74.23 | -6.13 | -7.63% | 1,598,447 |
| Dec 17, 2024 | 79.88 | 80.76 | 79.74 | 80.36 | -0.21 | -0.26% | 893,444 |