Advertisement
U.S. markets closed

Boston Properties, Inc. (BXP)

NYSE - NYSE Delayed Price. Currency in USD
65.31+2.16 (+3.42%)
At close: 04:00PM EDT
65.31 0.00 (0.00%)
After hours: 04:29PM EDT
  • Dividend

    BXP announced a cash dividend of 0.98 with an ex-date of Mar. 27, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202463.6265.5363.3165.3165.311,713,684
Mar 27, 202460.8863.2760.7563.1563.151,228,300
Mar 27, 20240.98 Dividend
Mar 26, 202463.2163.2860.9461.0760.091,761,900
Mar 25, 202463.5764.4162.7762.8961.881,733,100
Mar 22, 202465.8966.5663.2163.2762.251,381,900
Mar 21, 202465.0166.9564.9566.1165.051,326,500
Mar 20, 202462.5564.8462.1364.4563.421,030,000
Mar 19, 202462.5063.1361.7563.0262.011,171,900
Mar 18, 202463.0363.2862.4362.8361.821,029,300
Mar 15, 202461.6363.3061.6362.6061.602,255,700
Mar 14, 202463.9764.1361.9662.6061.601,248,400
Mar 13, 202463.4864.5163.4864.2663.231,193,800
Mar 12, 202463.5764.3362.6663.5962.57730,000
Mar 11, 202463.6164.6363.3363.8362.81838,000
Mar 08, 202464.2764.9763.6963.9462.911,038,300
Mar 07, 202463.7763.8562.5663.1562.141,518,900
Mar 06, 202465.5565.5561.9363.1262.112,761,300
Mar 05, 202465.2266.3664.5164.6063.561,549,800
Mar 04, 202465.9966.3365.0165.8164.75925,800
Mar 01, 202464.6366.4363.7566.2565.191,449,900
Feb 29, 202464.9666.1764.5764.7263.682,119,900
Feb 28, 202464.3665.3263.8263.8262.801,130,500
Feb 27, 202464.8565.5864.5364.9263.88842,000
Feb 26, 202464.8365.4863.7364.0863.05936,600
Feb 23, 202465.3965.7964.9465.0363.99824,400
Feb 22, 202466.1567.1865.3865.4364.381,390,300
Feb 21, 202465.7666.2665.1765.7264.671,297,900
Feb 20, 202466.1567.0065.5266.0364.971,546,100
Feb 16, 202465.2968.1264.8167.3666.281,755,200
Feb 15, 202464.1366.7763.9966.7165.641,289,300
Feb 14, 202463.6063.8662.7763.2262.211,317,600
Feb 13, 202462.7962.8760.7562.5461.541,890,400
Feb 12, 202464.6165.9464.5565.4464.391,471,500
Feb 09, 202464.8565.3663.6064.1863.151,334,300
Feb 08, 202463.5665.4363.5265.0764.031,163,700
Feb 07, 202463.6464.2362.9163.7762.751,455,100
Feb 06, 202462.3263.8062.0463.3162.291,568,300
Feb 05, 202462.4463.3961.9662.6561.641,604,800
Feb 02, 202463.1164.0561.8663.6962.672,344,400
Feb 01, 202466.5667.0562.8165.2964.243,050,800
Jan 31, 202469.5069.5065.7666.5065.433,157,600
Jan 30, 202471.2571.8669.1870.0068.882,474,200
Jan 29, 202471.4372.5970.7772.2171.051,701,200
Jan 26, 202471.8472.1170.9771.2070.061,146,300
Jan 25, 202472.0472.4470.5771.5070.351,132,900
Jan 24, 202472.0772.0770.0570.4669.331,753,700
Jan 23, 202470.4771.1069.3070.4969.362,077,100
Jan 22, 202468.8869.7268.5469.7068.581,468,000
Jan 19, 202466.7568.4065.9568.3367.231,192,400
Jan 18, 202466.9367.4965.7166.5065.43992,000
Jan 17, 202467.5868.5065.7966.9265.851,547,700
Jan 16, 202468.9569.9567.7469.4868.371,696,300
Jan 12, 202470.9771.3568.8169.9668.841,853,900
Jan 11, 202471.2171.7869.9069.9368.811,432,300
Jan 10, 202471.2372.7270.9972.0770.911,183,300
Jan 09, 202470.1371.6169.5771.3270.181,296,100
Jan 08, 202470.0071.7769.7271.0969.95975,300
Jan 05, 202468.2871.2267.7970.3669.232,257,900
Jan 04, 202469.1170.0368.4369.2468.131,275,800
Jan 03, 202470.4071.7068.1069.3668.251,398,400
Jan 02, 202470.5572.3769.8072.1070.941,525,000
Dec 29, 202371.6471.7370.1370.1769.04915,400
Dec 28, 202370.5171.9669.9671.9570.80844,400
Dec 28, 20230.98 Dividend
Dec 27, 202372.1072.1471.0871.7369.61839,900
Dec 26, 202371.1372.5170.7572.0669.93584,400
Dec 22, 202371.8772.8270.1670.8768.78807,100
Dec 21, 202371.9671.9670.1571.2569.15895,800
Dec 20, 202371.4073.3770.6170.7368.641,250,700
Dec 19, 202371.0071.7470.5971.4069.291,472,800
Dec 18, 202371.9671.9670.1370.3068.231,130,300
Dec 15, 202372.6772.9169.7371.4269.312,625,200
Dec 14, 202371.1273.9771.1272.9870.833,093,200
Dec 13, 202362.3568.2861.8768.0966.082,432,300
Dec 12, 202363.9663.9662.5062.7560.901,266,100
Dec 11, 202364.0064.9363.3464.0862.192,493,400
Dec 08, 202364.1464.4763.0564.0862.193,591,400
Dec 07, 202363.2965.0063.2464.6162.701,130,800
Dec 06, 202363.0064.6562.8163.2761.401,367,700
Dec 05, 202363.0463.2461.1261.9860.151,401,700
Dec 04, 202363.0764.5662.5763.7261.841,683,800
Dec 01, 202357.0263.5056.4763.2861.413,318,800
Nov 30, 202357.0757.5356.2856.9355.252,216,100
Nov 29, 202355.8259.1255.5557.0055.322,579,600
Nov 28, 202353.3055.3652.6955.2653.632,258,600
Nov 27, 202353.3153.8352.6153.4651.881,235,600
Nov 24, 202353.8954.2053.3553.7152.13520,600
Nov 22, 202354.4354.4353.6953.9852.391,279,000
Nov 21, 202354.3954.9053.2653.6252.041,420,400
Nov 20, 202355.4355.4354.3755.0953.471,978,100
Nov 17, 202356.1556.2754.8555.0853.461,930,700
Nov 16, 202356.8557.0254.9155.2353.601,177,800
Nov 15, 202356.5059.0556.5057.0255.342,230,200
Nov 14, 202354.8057.9254.6756.6955.023,141,900
Nov 13, 202351.7252.3150.6451.2149.701,211,700
Nov 10, 202352.7152.7151.6952.4450.892,002,500
Nov 09, 202355.3755.5552.1152.1950.651,519,200
Nov 08, 202355.8455.9154.4454.9653.34995,300
Nov 07, 202357.0757.2255.4055.5053.861,077,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...