Boston Properties, Inc. Historical Stock Prices

BXP 
$121.77
*  
0.34
0.28%
Get BXP Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  122.19  122.80  121.6225  121.77 790,325
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
05/27/2014 119 120.44 118.827 120.43 600,229
05/23/2014 118.67 119.27 118.355 118.91 676,429
05/22/2014 119.13 119.41 118.06 118.26 446,806
05/21/2014 120.9 121.05 119.09 119.15 505,374
05/20/2014 119.74 120.33 119.45 119.8 826,641
05/19/2014 119.88 120.2 118.7 120 776,093
05/16/2014 118.7 120.18 118.23 120.14 757,484
05/15/2014 118.68 119.2 117.6 119.17 865,166
05/14/2014 118.94 119.11 117.93 118.78 493,607
05/13/2014 120 120.535 118.3 118.76 585,302
05/12/2014 119.53 119.99 119.06 119.79 583,569
05/09/2014 119.66 120.16 118.64 119.43 683,363
05/08/2014 118.66 119.5 118.52 119.06 495,969
05/07/2014 117.74 118.94 117.22 118.7 688,590
05/06/2014 117.63 117.9 116.91 117.06 854,245
05/05/2014 117.49 118.17 117.23 117.8 711,853
05/02/2014 117.93 118.97 117.2 117.85 1,194,639
05/01/2014 117.33 118.37 116.47 118.23 813,810
04/30/2014 118.29 118.98 116.56 117.14 1,110,390
04/29/2014 118.32 118.41 117.22 117.53 600,069
04/28/2014 118.1 118.46 117.11 118.3 673,287
04/25/2014 118.12 118.3799 116.975 117.37 455,176
04/24/2014 117.52 118.36 117.02 118.22 583,394
04/23/2014 118.02 118.5 116.96 117.37 835,163
04/22/2014 117.33 118.262 117.06 118.01 618,927
04/21/2014 118 118.24 117.12 117.59 677,120
04/17/2014 116.54 117.49 116.2 117.43 690,672
04/16/2014 117.11 117.55 115.89 116.89 1,182,452
04/15/2014 115.48 117.068 115.35 116.79 1,086,839
04/14/2014 115.84 116.47 114.24 115.44 775,579
04/11/2014 113.96 115.996 113.86 115.35 1,291,038
04/10/2014 116.61 117.28 114.23 114.45 965,159
04/09/2014 117.28 117.49 116.01 116.26 969,201
04/08/2014 116.57 117.4125 115.97 117.26 719,736
04/07/2014 116.2 117.45 115.64 116.57 1,302,789
04/04/2014 114.79 117 114.79 116.31 782,712
04/03/2014 115.69 115.92 114.84 115.5 612,552
04/02/2014 115.36 116.25 114.9 115.5 787,238
04/01/2014 114.58 115.76 113.82 115.71 884,093
03/31/2014 114.2 115.2 113.2 114.53 685,015
03/28/2014 113.38 114.19 113.38 113.89 522,607
03/27/2014 111.63 113.11 111.39 113.04 776,465
03/26/2014 113.8 113.915 112.17 112.34 955,014
03/25/2014 113.61 114.05 112.88 113.64 482,235
03/24/2014 113.97 114.14 112.18 113.16 745,761
03/21/2014 113.87 114.59 112.67 113.95 1,095,025
03/20/2014 111.45 112.88 110.49 112.84 891,667
03/19/2014 113.38 114.44 111.37 112 1,119,700
03/18/2014 112.24 113.29 111.87 113.21 592,370
03/17/2014 112.3 113 111.672 112.19 645,367
03/14/2014 111.59 112.79 111.4 111.85 487,139
03/13/2014 111.87 111.9 110.77 111.65 639,530
03/12/2014 112.17 113 111.43 111.57 820,156
03/11/2014 111.48 113.72 111.23 112.91 1,205,644
03/10/2014 110.85 111.06 109.94 110.68 688,365
03/07/2014 112.44 112.44 110.17 110.94 903,709
03/06/2014 113.46 113.46 111.61 112.44 764,389
03/05/2014 113.47 113.67 111.16 112.99 903,664
03/04/2014 113 114.06 112.56 113.59 938,657
03/03/2014 111.98 112.84 110.98 112.17 639,721
02/28/2014 110.79 112.96 110.59 112.43 1,083,937
02/27/2014 111.36 112.2499 109.73 110.93 717,787
02/26/2014 112.58 112.94 110.98 111.4 625,153
02/25/2014 110.67 112.72 110.25 112.1 836,686
02/24/2014 110.91 111.54 110.6 110.63 694,479
02/21/2014 110.7 111.69 110.3 110.91 582,866
02/20/2014 110.86 111.74 110.04 110.66 655,280
02/19/2014 110.93 111.97 110.48 110.84 515,092
02/18/2014 110.77 111.35 109.85 111.32 690,085
02/14/2014 110.21 111.23 109.74 110.96 369,946
02/13/2014 109.47 111.24 109.47 110.11 726,698
02/12/2014 109.72 110.29 109.03 110.13 503,585
02/11/2014 109.68 110.38 109.32 109.64 990,118
02/10/2014 109.15 110.24 108.41 109.92 738,073
02/07/2014 108.92 109.99 107.92 109.18 1,104,424
02/06/2014 106.98 108.66 106.77 108.49 953,613
02/05/2014 107.58 107.72 106.19 106.73 717,384
02/04/2014 106.67 107.94 105.94 107.74 915,756
02/03/2014 107.93 108.418 105.82 106.06 830,066
01/31/2014 107.03 108.63 106.635 108.09 1,013,612
01/30/2014 106.53 108.335 106.478 108 872,372
01/29/2014 104.86 106.84 104.19 105.8 1,056,758
01/28/2014 104.36 105.985 104.36 105.32 762,024
01/27/2014 104.95 105.63 103.93 104.31 809,805
01/24/2014 106.75 106.85 104.89 104.89 836,121
01/23/2014 106.26 107.12 105.94 106.9 662,842
01/22/2014 106.57 107.81 106.41 107.29 705,838
01/21/2014 105.1 106.93 105.1 106.21 976,695
01/17/2014 105.12 105.24 104.14 104.74 991,818
01/16/2014 104.88 105.66 104.68 104.87 553,816
01/15/2014 104.25 105.35 104.25 105.19 913,830
01/14/2014 104.05 104.99 103.6 104.56 970,353
01/13/2014 104.06 104.94 103.16 103.6 768,953
01/10/2014 103.15 104.98 102.75 104.44 929,047
01/09/2014 102.93 102.93 101.74 102.74 934,108
01/08/2014 103.51 104.01 102.34 102.69 908,933
01/07/2014 102.71 103.83 102.13 103.38 1,127,750
01/06/2014 101.84 103.21 101.7 102.72 981,036
01/03/2014 100.73 102.7 100.07 101.59 686,808
01/02/2014 100.22 101.36 99.55 100.39 894,806
12/31/2013 101.15 101.615 99.89 100.37 896,750
12/30/2013 100.54 101.3 100.25 101.11 502,052
12/27/2013 101.07 101.5 99.8 100.4 653,314
12/26/2013 103.89 104.24 102.83 104 608,133
12/24/2013 103.51 104.03 102.57 103.42 373,939
12/23/2013 103.96 105.22 103.37 103.71 789,836
12/20/2013 101.96 103.62 101.809 103.5 1,475,440
12/19/2013 103.1 103.1 101.57 102.15 1,167,846
12/18/2013 101.37 103.21 99.74 103 1,012,391
12/17/2013 99.26 101.16 98.88 101.11 994,370
12/16/2013 98.59 99.24 98.04 98.97 733,039
12/13/2013 99.62 100.37 98.18 98.46 883,769
12/12/2013 99.77 99.826 98.83 99.13 947,123
12/11/2013 102.09 102.09 99.6 99.66 1,247,541
12/10/2013 101.7 102.96 101.38 102.23 987,825
12/09/2013 100.96 102 100.48 102 876,296
12/06/2013 100.93 101.42 99.94 100.73 912,033
12/05/2013 99.39 100.4 98.42 100.04 1,091,009
12/04/2013 98.61 100.72 98.52 99.78 810,799
12/03/2013 99.24 100.01 98.9 99.49 1,108,576
12/02/2013 99.85 101.16 99.51 99.84 1,161,146
11/29/2013 101.95 102.05 99.36 99.49 493,860
11/27/2013 100.74 101.76 100.09 101.62 603,299
11/26/2013 101.62 101.8 100.64 100.66 592,688
11/25/2013 101.71 102.28 101.2 101.62 581,266
11/22/2013 102.36 102.76 101.04 101.69 689,738
11/21/2013 101.76 102.68 101.25 102.36 722,474
11/20/2013 103.31 104.26 101.25 101.88 881,045
11/19/2013 102.57 103.715 101.62 103.41 767,916
11/18/2013 103.7 103.97 102.13 102.49 703,591
11/15/2013 101.47 103.12 101.47 103.03 1,185,275
11/14/2013 101.61 102.4 101.2 101.58 700,583
11/13/2013 100.39 101.37 100.06 101.32 626,418
11/12/2013 100.73 101.1 99.935 100.65 852,718
11/11/2013 100.66 101.73 100.66 100.96 495,343
11/08/2013 100.86 100.87 98.71 100.33 1,060,933
11/07/2013 102.45 102.69 101.12 101.23 793,863
11/06/2013 102.29 102.79 101.93 102.15 697,856
11/05/2013 103.4 103.6 102 102.15 858,561
11/04/2013 104.46 104.99 103.42 103.78 935,067
11/01/2013 103.96 104.6 102.99 104.42 800,757
10/31/2013 105 105.64 102.88 103.5 1,305,451
10/30/2013 106.87 106.87 103.63 105.06 1,528,145
10/29/2013 107.38 108.05 106.28 107.96 1,033,967
10/28/2013 109.81 109.8299 106.95 107.39 716,535
10/25/2013 107.26 109.671 107.24 109.64 991,900
10/24/2013 108.4 108.75 107.32 107.38 865,327
10/23/2013 109.12 109.59 107.87 108.4 697,263
10/22/2013 107.55 109.69 107.55 109.37 1,218,719
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?