Boston Properties, Inc. Historical Stock Prices

BXP 
$131.55
*  
0.31
0.24%
Get BXP Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading BXP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-MAY-2014 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  132.37  132.47  130.69  131.55 659,514
05/28/2015 131.66 132.47 130.69 131.55 660,086
05/27/2015 131.31 132.075 131.3 131.86 606,781
05/26/2015 132.43 132.7 131.04 131.23 643,318
05/22/2015 132.33 133.96 131.67 132.87 420,939
05/21/2015 133.31 133.83 131.74 132.24 735,136
05/20/2015 133.59 134.52 133.15 133.31 434,626
05/19/2015 133.49 135.056 133.09 133.39 537,029
05/18/2015 134.14 134.93 133.225 134.31 536,080
05/15/2015 133.9 135.49 133.575 134.7 901,391
05/14/2015 131.43 133.42 130.65 133.36 599,501
05/13/2015 131.79 133.14 130.28 130.65 707,903
05/12/2015 130.09 132 128.93 131.37 522,157
05/11/2015 132.78 133.61 130.39 130.84 837,916
05/08/2015 133.24 135.2 133.11 133.33 713,964
05/07/2015 129.32 132.05 128.76 131.5 728,743
05/06/2015 130.25 130.27 128.38 128.65 1,183,837
05/05/2015 132.21 133.05 129.36 129.65 1,231,882
05/04/2015 133.51 134.59 132.6101 132.95 538,072
05/01/2015 132.9 134.05 132.57 132.95 728,856
04/30/2015 134.15 134.96 131.465 132.31 895,600
04/29/2015 137.35 138.2 134.72 134.88 935,389
04/28/2015 137.7 138.89 136.7743 138.35 553,216
04/27/2015 137.97 139.58 137.4 137.8 821,537
04/24/2015 137.57 139.16 136.94 137.87 523,460
04/23/2015 136.29 137.4 136.02 137.03 549,562
04/22/2015 137.06 137.64 136.04 136.51 774,161
04/21/2015 136.49 137.71 136.06 136.77 594,374
04/20/2015 137.06 137.3825 136.19 136.39 441,145
04/17/2015 137.09 137.8 135.625 136.6 504,869
04/16/2015 136.46 137.96 135.71 137.68 597,664
04/15/2015 137.78 138.1 136.34 136.49 703,845
04/14/2015 137.24 138.41 137.15 137.65 450,486
04/13/2015 137.61 138.03 137.07 137.07 474,864
04/10/2015 137.59 139.12 136.99 137.58 425,880
04/09/2015 139.38 139.39 136.91 137.35 838,843
04/08/2015 139.79 140.63 139.37 139.71 466,862
04/07/2015 141.99 142.07 139.51 139.51 811,311
04/06/2015 141.24 143.09 141 142.17 443,495
04/02/2015 139.49 141.539 139.49 140.93 567,044
04/01/2015 140.48 141.24 138.85 139.71 857,034
03/31/2015 141.89 142.23 140.18 140.48 943,698
03/30/2015 140.48 142.27 139.99 142.25 675,547
03/27/2015 140.07 141.14 139.1 139.81 989,119
03/26/2015 140.53 141.55 140.05 140.41 615,805
03/25/2015 143.99 144.705 140.84 141.16 957,055
03/24/2015 144.32 145.175 143.44 143.98 618,215
03/23/2015 144.4 145.9 143.75 144.74 775,753
03/20/2015 141.02 144.96 141 144.73 1,056,860
03/19/2015 140.99 141.9 140.26 141.15 690,328
03/18/2015 137.17 141.73 137.08 141.13 906,676
03/17/2015 136.68 137.86 136.4 137.51 563,754
03/16/2015 136.86 138.71 136.61 137.25 1,044,034
03/13/2015 136.71 137.83 135.5903 135.98 1,046,403
03/12/2015 135.49 137.64 135.41 137.34 839,318
03/11/2015 135.09 135.5 134.28 134.58 672,391
03/10/2015 134.82 135.73 134.53 134.75 777,900
03/09/2015 134.26 135.25 133.86 134.94 730,711
03/06/2015 135.74 137.2 133.64 133.82 1,181,259
03/05/2015 137.9 139.95 137.9 139.03 810,122
03/04/2015 138.6 138.66 136.96 137.3 792,400
03/03/2015 138.69 139.33 137.59 138.75 586,906
03/02/2015 137.74 139.89 137.7 138.76 792,830
02/27/2015 136.37 137.84 135.57 137.41 774,273
02/26/2015 137.45 137.77 136.13 136.23 886,333
02/25/2015 138.59 139.66 137.47 137.66 785,856
02/24/2015 140.2 140.64 137.51 138.26 606,864
02/23/2015 140.13 140.93 139.03 140.93 858,295
02/20/2015 138.19 140.12 137.84 139.37 834,176
02/19/2015 141.19 141.19 138.09 138.47 920,657
02/18/2015 140.17 141.86 139.28 141.78 826,279
02/17/2015 140.92 141.71 139.78 140.25 705,486
02/13/2015 142.3 142.36 140.25 141.08 529,936
02/12/2015 141.35 142.71 140.09 142.66 865,610
02/11/2015 142.45 142.86 139.91 140.92 831,564
02/10/2015 140.97 142.24 139.73 142.22 1,226,435
02/09/2015 140.45 141.44 140.08 140.19 595,643
02/06/2015 143.45 143.5 140.27 140.95 1,007,628
02/05/2015 142 143.93 141.58 143.79 711,414
02/04/2015 141.58 142.19 140.1 141.13 892,146
02/03/2015 139.53 141.91 139.01 141.81 747,140
02/02/2015 139.45 140.39 136.97 140.21 1,535,606
01/30/2015 142.69 144.07 138.8 138.8 1,632,994
01/29/2015 143.32 143.97 142.01 143.44 741,996
01/28/2015 144.71 146.07 142.98 142.98 841,619
01/27/2015 143.68 145.1 143.56 144.22 698,046
01/26/2015 142.3 144.27 141.995 144.23 536,761
01/23/2015 143 143.2 142.04 142.67 523,332
01/22/2015 140.9 143.41 140.63 143.16 864,092
01/21/2015 140.03 140.96 139.56 140.52 566,991
01/20/2015 141.58 141.86 140.065 140.52 884,442
01/16/2015 139.88 141.33 139.07 141.09 731,428
01/15/2015 139.71 140.33 139.1 139.97 618,650
01/14/2015 137.43 139.77 136.39 139.66 1,043,889
01/13/2015 138.78 139.775 137.18 138.04 613,464
01/12/2015 138.07 138.69 137.66 138.34 740,019
01/09/2015 137.38 138.52 136.36 137.77 664,934
01/08/2015 137.005 137.88 136.14 137.08 937,406
01/07/2015 135.44 137.04 134.33 136.53 999,297
01/06/2015 132.91 135.24 132.73 135.02 1,636,602
01/05/2015 131.85 132.68 131.06 132.45 891,608
01/02/2015 129.34 131.46 129.29 131.26 612,010
12/31/2014 131.57 132.37 128.49 128.69 1,107,513
12/30/2014 130.95 131.93 130.12 131.02 550,352
12/29/2014 131.25 131.55 129.9 130.75 704,629
12/26/2014 135.16 136.03 135.12 135.29 528,327
12/24/2014 136.56 137.15 134.92 135.18 360,519
12/23/2014 135.84 136.54 135.38 136.28 797,569
12/22/2014 134.04 135.84 133.71 135.77 743,205
12/19/2014 134.79 134.84 132.66 133.71 1,392,314
12/18/2014 132.98 134.12 132.1401 134.1 858,658
12/17/2014 129.23 132.18 128.82 131.99 781,586
12/16/2014 128.96 130.73 128.35 128.82 1,003,840
12/15/2014 131.09 131.26 128.69 128.93 1,231,788
12/12/2014 131.37 132.24 130.61 130.65 687,040
12/11/2014 133.51 133.57 131.57 131.77 1,017,971
12/10/2014 132.74 133.48 132.155 132.99 811,763
12/09/2014 130.98 133.69 130.98 133.16 850,575
12/08/2014 131.63 132.83 131.35 131.82 884,811
12/05/2014 131.07 131.45 129.32 131.39 772,546
12/04/2014 131.25 131.79 130.41 131.52 872,390
12/03/2014 131.25 131.43 130.34 131.08 1,191,358
12/02/2014 129.91 131.715 129.14 131.49 808,160
12/01/2014 129.48 130.73 129.18 129.98 951,788
11/28/2014 129.58 131.15 128.85 129.64 484,408
11/26/2014 128.73 129.64 128.475 129.22 823,047
11/25/2014 128.25 129.105 127.81 128.54 949,298
11/24/2014 128.83 128.98 127.91 128.37 707,042
11/21/2014 127.74 128.39 127.27 128.38 1,665,321
11/20/2014 127.08 127.88 126.45 127.01 846,060
11/19/2014 127.43 128.83 127.07 127.91 1,046,907
11/18/2014 126.69 127.9 126.26 127.77 849,219
11/17/2014 126.58 127.24 126.24 126.43 721,757
11/14/2014 127.64 128.1125 126.04 126.34 624,313
11/13/2014 126.81 127.94 126.38 127.84 847,430
11/12/2014 128.29 128.3 126.47 126.8 775,962
11/11/2014 128.47 128.52 127.05 127.64 643,340
11/10/2014 127.67 128.41 127.4 128.29 722,300
11/07/2014 127.75 128.31 126.76 127.82 1,416,803
11/06/2014 128.94 129.39 127.68 127.92 1,173,690
11/05/2014 129.19 129.61 128.01 128.85 803,969
11/04/2014 128.81 129.33 127.97 129.03 943,902
11/03/2014 127.07 128.69 126.6149 128.69 1,484,610
10/31/2014 126 126.92 125.428 126.75 1,159,020
10/30/2014 124.14 125.6 123.88 125.57 859,591
10/29/2014 124.63 125.568 122.88 124.74 1,320,843
10/28/2014 122.85 123.12 121.91 123.12 789,500
10/27/2014 122 123.02 121.412 122.9 841,902
10/24/2014 121.92 122.45 121.33 121.85 755,329
10/23/2014 122.2 122.69 121.45 121.9 1,057,912
10/22/2014 122.3 122.8 121.6225 121.77 792,154
10/21/2014 121.29 122.16 120.44 122.11 829,877
10/20/2014 119.68 120.94 119.365 120.92 594,378
10/17/2014 118.89 119.8 117.57 119.56 1,167,476
10/16/2014 118.51 119.37 117.46 118.44 1,239,136
10/15/2014 120.26 121.03 118.105 119.48 1,443,135
10/14/2014 119.67 122.31 119.3 120.67 947,525
10/13/2014 119.03 120.79 119.03 119.3 739,494
10/10/2014 119.14 120.705 119.04 119.34 818,369
10/09/2014 118.5 119.85 118.08 118.78 1,213,953
10/08/2014 115.59 118.62 115.3 118.59 1,397,357
10/07/2014 115.9 116.71 115.06 115.1 916,654
10/06/2014 116.54 117.17 115.89 116.35 624,339
10/03/2014 116.33 116.82 115.6 116.44 878,161
10/02/2014 115.76 116.57 115.44 115.99 829,495
10/01/2014 115.44 117.03 115.31 115.98 988,184
09/30/2014 115.9 116.31 114.86 115.76 1,036,530
09/29/2014 115.67 115.89 114.32 115.87 1,054,633
09/26/2014 112.84 115.67 112.75 115.25 984,538
09/25/2014 115.41 115.53 113.61 113.66 1,378,954
09/24/2014 115.27 117.025 114.89 115.11 847,807
09/23/2014 116.18 116.62 115.3 115.46 738,974
09/22/2014 116.8 117.57 116.39 116.48 535,579
09/19/2014 117.99 117.99 116.99 117.21 984,550
09/18/2014 118.93 118.93 117.04 117.36 749,276
09/17/2014 117.26 118.668 117.09 117.94 1,113,547
09/16/2014 114.99 116.77 114.44 116.31 781,424
09/15/2014 115.55 116.05 114.16 114.86 686,274
09/12/2014 119 119.01 114.55 115.3 1,078,911
09/11/2014 118.91 119.59 118.5274 119.28 452,820
09/10/2014 120.98 121.04 118.9 119.05 602,914
09/09/2014 122.33 122.8199 121.11 121.4 357,937
09/08/2014 122.91 123.33 122.23 122.66 318,482
09/05/2014 120.78 122.89 120.78 122.79 570,965
09/04/2014 121.77 122.37 120.31 120.67 624,065
09/03/2014 121.73 122.3 121.2301 121.85 520,556
09/02/2014 121.27 121.89 121.03 121.23 565,332
08/29/2014 121.27 121.52 120.67 121.42 814,905
08/28/2014 121.29 121.6678 120.73 121.07 437,890
08/27/2014 121.35 122.22 121.18 121.49 449,575
08/26/2014 121.36 121.96 121.035 121.14 454,233
08/25/2014 122.72 122.72 120.83 121.38 422,707
08/22/2014 122.85 123.34 121.22 121.98 334,999
08/21/2014 123.41 124.04 122.71 122.99 470,515
08/20/2014 122.58 123.8 121.89 123.41 405,639
08/19/2014 122.55 123.15 121.79 122.94 381,808
08/18/2014 121.24 122.5 120.89 122.42 533,919
08/15/2014 121.34 121.66 120.31 120.54 598,352
08/14/2014 121.77 122 120.87 120.93 450,121
08/13/2014 120.75 122.18 120.54 121.48 453,931
08/12/2014 120.51 120.965 120.1 120.51 360,943
08/11/2014 120.61 121.38 120.16 120.65 482,450
08/08/2014 119.8 120.12 118.46 120.05 515,613
08/07/2014 119.17 119.8 118.43 118.67 456,286
08/06/2014 118.21 119.23 118.07 118.96 637,102
08/05/2014 119.18 119.64 117.76 118.31 710,271
08/04/2014 118.82 120.24 118.08 119.82 542,559
08/01/2014 119.52 120.07 118.72 118.78 518,871
07/31/2014 120.71 121.29 119.38 119.45 715,141
07/30/2014 120.35 121.91 120.252 120.98 700,405
07/29/2014 121.26 121.35 119.88 120.51 568,660
07/28/2014 120.47 122 120.3675 121.45 603,067
07/25/2014 120.8 121.25 119.79 120.08 655,197
07/24/2014 121.54 121.79 120.72 121.29 601,374
07/23/2014 121.85 121.85 121.06 121.21 531,386
07/22/2014 121.55 121.9 121.35 121.68 659,942
07/21/2014 121.2 121.6 120.88 121 473,843
07/18/2014 120.7 121.84 120.45 121.69 543,899
07/17/2014 120.7 121.11 120.19 120.32 559,970
07/16/2014 120.55 121.17 120.24 120.79 418,119
07/15/2014 120.39 120.72 119.65 120.45 415,030
07/14/2014 119.52 120.44 119.185 120.37 660,692
07/11/2014 119.69 119.69 118.91 119.42 458,511
07/10/2014 117.93 120.185 117.93 119.69 736,846
07/09/2014 118.69 118.9 117.74 118.63 474,881
07/08/2014 118.53 118.9 118.19 118.6 526,312
07/07/2014 117.53 118.8 117.11 118.56 1,041,249
07/03/2014 117.81 117.99 116.97 117.38 728,188
07/02/2014 118.17 118.61 117.59 117.94 630,372
07/01/2014 118.35 119.12 117.64 118.52 767,098
06/30/2014 118.23 118.59 117.33 118.18 694,838
06/27/2014 117.38 118.53 116.975 118.53 845,825
06/26/2014 117.45 117.69 116.86 117.31 656,346
06/25/2014 118.32 118.88 117.83 118.32 798,599
06/24/2014 118.02 118.74 117.54 118.74 979,887
06/23/2014 118.24 118.88 117.9 118.25 698,046
06/20/2014 118.15 118.56 117.15 118.39 1,021,413
06/19/2014 117.19 118.07 116.64 118.03 856,286
06/18/2014 115.23 117.19 114.66 116.95 845,724
06/17/2014 115.59 115.64 114.4 114.99 1,095,851
06/16/2014 116.98 117.47 115.64 116 878,766
06/13/2014 116.62 117.25 115.72 116.81 1,082,037
06/12/2014 113.62 117.04 113.62 116.25 1,363,738
06/11/2014 117.88 118.14 116.77 117 938,184
06/10/2014 119.4 119.914 117.71 117.95 905,121
06/09/2014 121.9 122.4 119.19 119.74 838,050
06/06/2014 121.94 122 121.3 121.9 668,597
06/05/2014 120.35 122.03 119.98 121.95 769,449
06/04/2014 119.73 120.62 119.18 120.31 529,537
06/03/2014 120.59 120.81 119.83 119.99 416,594
06/02/2014 120.47 121.43 120.2 120.9 507,255
05/30/2014 119.54 120.68 119.51 120.68 1,143,137
05/29/2014 119.21 119.6 118.78 119.48 377,855
05/28/2014 120.13 120.13 118.45 119.3 464,981
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?