Historical Data for Boston Properties Inc. (BXP)

$ 73.74   -1.67 (-2.21%) Volume: 1.2m 4:00 PM EDT Oct 27, 2020
After Hours:  $ 73.40   -0.34 (-0.46%) Volume: 16.33k 7:02 PM EDT Oct 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/27/20 74.97 75.545 73.54 73.74 1.2m -1.67 -2.21% 73.74 89.2m 15,618
10/26/20 77.00 77.03 74.6401 75.41 1.01m -2.26 -2.91% 75.41 76.35m 15,487
10/23/20 77.85 78.24 76.82 77.67 525.7k 0.45 0.58% 77.67 40.75m 11,717
10/22/20 76.08 77.48 75.81 77.22 622.23k 1.17 1.54% 77.22 47.85m 9,412
10/21/20 75.68 76.32 74.90 76.05 868.69k -0.09 -0.12% 76.05 65.96m 10,821
10/20/20 77.20 77.66 75.96 76.14 769.88k 0.14 0.18% 76.14 58.88m 12,227
10/19/20 76.83 77.51 75.785 76.00 1.14m -1.67 -2.15% 76.00 86.86m 18,044
10/16/20 79.16 79.21 77.24 77.67 1.11m -1.83 -2.30% 77.67 86.61m 14,968
10/15/20 79.00 80.29 78.80 79.50 725.12k -0.11 -0.14% 79.50 57.7m 10,977
10/14/20 79.76 80.40 79.13 79.61 1.01m -0.15 -0.19% 79.61 80.53m 12,126
10/13/20 81.58 81.805 79.10 79.76 1.4m -2.94 -3.56% 79.76 111.57m 16,359
10/12/20 82.78 83.23 81.855 82.70 809.66k -0.08 -0.10% 82.70 66.95m 11,410
10/09/20 84.50 84.50 82.00 82.78 970.85k -1.39 -1.65% 82.78 80.4m 13,312
10/08/20 83.07 84.75 82.74 84.17 1.57m 1.79 2.17% 84.17 131.14m 17,134
10/07/20 83.19 83.99 82.02 82.38 1.21m -0.56 -0.68% 82.38 100.32m 13,302
10/06/20 85.09 85.71 82.61 82.94 1.3m -1.56 -1.85% 82.94 108.49m 14,591
10/05/20 85.92 86.34 83.32 84.50 941.26k -0.77 -0.90% 84.50 79.31m 13,567
10/02/20 81.24 85.54 80.715 85.27 1.1m 2.44 2.95% 85.27 92.83m 14,798
10/01/20 80.60 82.90 80.37 82.83 885.81k 2.53 3.15% 82.83 72.66m 12,790
09/30/20 80.82 82.11 79.28 80.30 1.32m 0.02 0.02% 80.30 106.22m 14,726
09/29/20 81.31 81.765 79.00 80.28 939.64k -1.47 -1.80% 80.28 75.48m 12,868
09/28/20 82.22 84.04 81.89 82.73 1.3m 2.3222 2.92% 81.75 107.54m 16,421