Boston Properties Inc. (BXP)
72.41
2.12 (3.02%)
At close: Jan 15, 2025, 10:13 AM
BXP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 69.68 | 70.77 | 69.54 | 70.29 | 0.97 | 1.40% | 1,148,766 |
| 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 |
| Dec 16, 2024 | 79.53 | 81.59 | 79.53 | 80.57 | 0.64 | 0.80% | 1,267,900 |
| Dec 13, 2024 | 79.52 | 80.11 | 78.66 | 79.93 | -0.01 | -0.01% | 679,908 |
| Dec 12, 2024 | 79.89 | 81.00 | 79.65 | 79.94 | -0.05 | -0.06% | 815,649 |
| Dec 11, 2024 | 81.78 | 81.96 | 79.46 | 79.99 | -1.20 | -1.48% | 1,741,802 |
| Dec 10, 2024 | 83.01 | 83.11 | 80.50 | 81.19 | -1.82 | -2.19% | 1,108,500 |
| Dec 9, 2024 | 80.60 | 83.29 | 80.60 | 83.01 | 2.67 | 3.32% | 1,164,461 |
| Dec 6, 2024 | 79.73 | 80.50 | 79.11 | 80.34 | 1.11 | 1.40% | 854,236 |
| Dec 5, 2024 | 79.57 | 80.00 | 78.72 | 79.23 | -0.54 | -0.68% | 803,808 |
| Dec 4, 2024 | 80.18 | 80.52 | 79.38 | 79.77 | -0.38 | -0.47% | 866,331 |
| Dec 3, 2024 | 80.99 | 81.12 | 79.69 | 80.15 | -0.73 | -0.90% | 762,200 |
| Dec 2, 2024 | 81.97 | 82.20 | 80.29 | 80.88 | -1.11 | -1.35% | 1,054,057 |
| Nov 29, 2024 | 83.00 | 83.81 | 81.79 | 81.99 | -0.87 | -1.05% | 957,531 |
| Nov 27, 2024 | 83.87 | 84.75 | 82.61 | 82.86 | -0.36 | -0.43% | 899,069 |
| Nov 26, 2024 | 81.73 | 83.51 | 81.10 | 83.22 | 1.10 | 1.34% | 968,338 |
| Nov 25, 2024 | 81.54 | 82.26 | 80.94 | 82.12 | 1.46 | 1.81% | 3,005,859 |
| Nov 22, 2024 | 80.95 | 81.85 | 80.42 | 80.66 | -0.11 | -0.14% | 1,326,432 |
| Nov 21, 2024 | 80.00 | 81.68 | 79.65 | 80.77 | 1.21 | 1.52% | 792,410 |
| Nov 20, 2024 | 78.88 | 79.74 | 78.72 | 79.56 | 0.14 | 0.18% | 731,630 |
| Nov 19, 2024 | 77.88 | 79.76 | 77.59 | 79.42 | 1.01 | 1.29% | 820,118 |
| Nov 18, 2024 | 78.34 | 78.82 | 77.28 | 78.41 | -0.12 | -0.15% | 1,066,375 |
| Nov 15, 2024 | 79.16 | 79.16 | 77.48 | 78.53 | -0.94 | -1.18% | 1,379,695 |
| Nov 14, 2024 | 79.91 | 80.96 | 79.37 | 79.47 | 0.08 | 0.10% | 1,273,800 |
| Nov 13, 2024 | 80.23 | 80.70 | 78.87 | 79.39 | 0.36 | 0.46% | 1,128,320 |
| Nov 12, 2024 | 81.33 | 82.10 | 78.89 | 79.03 | -2.93 | -3.57% | 1,112,142 |
| Nov 11, 2024 | 83.32 | 83.48 | 81.56 | 81.96 | -0.94 | -1.13% | 962,540 |
| Nov 8, 2024 | 82.74 | 83.13 | 82.03 | 82.90 | 0.28 | 0.34% | 1,280,100 |
| Nov 7, 2024 | 80.26 | 82.87 | 80.21 | 82.62 | 1.67 | 2.06% | 2,028,830 |
| Nov 6, 2024 | 82.84 | 83.95 | 78.27 | 80.95 | -0.43 | -0.53% | 2,451,611 |
| Nov 5, 2024 | 79.83 | 81.85 | 79.70 | 81.38 | 1.05 | 1.31% | 899,482 |
| Nov 4, 2024 | 79.02 | 80.88 | 78.99 | 80.33 | 1.17 | 1.48% | 873,060 |
| Nov 1, 2024 | 81.52 | 81.91 | 78.70 | 79.16 | -1.40 | -1.74% | 1,595,614 |
| Oct 31, 2024 | 81.63 | 82.30 | 80.51 | 80.56 | -2.19 | -2.65% | 1,890,009 |