Boston Properties (BXP)

73.14Last Price

+0.74 (1.02%)Change

Boston Properties is a publicly traded real estate investment trust (REIT) that specializes in the development, management, and leasing of high-quality office and mixed-use properties across key urban markets in the United States

The company focuses on premier locations, primarily in cities like Boston, New York, San Francisco, and Washington, D.C., where it engages in the acquisition and development of modern office spaces designed to meet the needs of leading companies. By prioritizing sustainability and innovation, Boston Properties aims to enhance the tenant experience and create value for its shareholders while contributing to the economic vitality of the neighborhoods it serves.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	72.40	73.77	72.40	73.14	1,506,224	73.14
1/30/2025	71.09	74.07	70.72	72.40	1,834,383	72.40
1/29/2025	70.42	72.07	68.75	68.84	3,227,528	68.84
1/28/2025	73.77	74.07	72.10	73.18	1,534,286	73.18
1/27/2025	73.32	75.95	73.24	74.59	1,182,107	74.59
1/24/2025	71.56	74.13	71.50	73.56	1,906,155	73.56
1/23/2025	72.72	72.83	70.59	71.86	1,074,546	71.86
1/22/2025	73.53	73.68	72.71	72.73	740,555	72.73
1/21/2025	73.62	74.52	73.45	74.04	961,470	74.04
1/17/2025	73.00	73.93	72.59	73.19	1,086,611	73.19
1/16/2025	71.98	72.67	71.59	72.44	575,263	72.44
1/15/2025	72.79	73.03	71.86	72.00	1,422,453	72.00
1/14/2025	69.68	70.77	69.54	70.29	1,148,767	70.29
1/13/2025	67.98	69.51	67.71	69.32	1,387,462	69.32
1/10/2025	68.21	69.11	67.39	68.15	1,886,375	68.15
1/08/2025	70.10	70.59	68.75	69.93	1,199,920	69.93
1/07/2025	72.17	73.02	70.21	70.33	1,448,061	70.33
1/06/2025	74.60	74.81	71.90	71.99	1,227,682	71.99
1/03/2025	73.93	75.03	73.70	74.91	747,768	74.91
1/02/2025	73.74	75.12	73.26	73.70	935,631	73.70
12/31/2024	74.17	0.00	74.36	74.36	0	74.36
12/30/2024	73.97	74.50	72.87	74.17	616,410	73.19
12/27/2024	75.39	76.39	74.45	74.61	593,289	73.62
12/26/2024	75.81	76.88	75.22	76.23	677,581	75.22
12/24/2024	75.44	76.16	75.07	76.13	246,484	75.12
12/23/2024	74.19	75.94	73.94	75.61	1,287,872	74.61
12/20/2024	73.53	76.07	73.33	74.64	3,032,229	73.65
12/19/2024	74.59	75.09	72.70	73.41	761,114	72.44
12/18/2024	80.34	80.81	73.96	74.23	1,598,411	73.25
12/17/2024	79.88	80.76	79.74	80.36	893,441	79.30
12/16/2024	79.53	81.59	79.53	80.57	1,267,888	79.51
12/13/2024	79.52	80.11	78.66	79.93	679,908	78.87
12/12/2024	79.89	81.00	79.65	79.94	815,649	78.88
12/11/2024	81.78	81.96	79.46	79.99	1,741,800	78.93
12/10/2024	83.01	83.11	80.50	81.19	1,108,498	80.12
12/09/2024	80.60	83.29	80.60	83.01	1,164,440	81.91
12/06/2024	79.73	80.50	79.11	80.34	854,236	79.28
12/05/2024	79.57	80.00	78.72	79.23	821,048	78.18
12/04/2024	80.18	80.52	79.38	79.77	866,329	78.72
12/03/2024	80.99	81.12	79.69	80.15	762,196	79.09
12/02/2024	81.97	82.19	80.29	80.88	1,054,011	79.81
11/29/2024	83.00	83.81	81.79	81.99	957,531	80.91
11/27/2024	83.87	84.75	82.61	82.86	899,069	81.77
11/26/2024	81.73	83.51	81.10	83.22	968,336	82.12
11/25/2024	81.54	82.26	80.94	82.12	3,005,717	81.03
11/22/2024	80.95	81.85	80.42	80.66	1,326,432	79.59
11/21/2024	80.00	81.68	79.64	80.77	792,409	79.70
11/20/2024	78.88	79.74	78.72	79.56	731,630	78.51
11/19/2024	77.88	79.76	77.59	79.42	820,061	78.37
11/18/2024	78.34	78.82	77.28	78.41	1,066,330	77.37
11/15/2024	79.16	79.16	77.48	78.53	1,379,695	77.49
11/14/2024	79.91	80.96	79.37	79.47	1,273,787	78.42
11/13/2024	80.23	80.70	78.87	79.39	1,128,417	78.34
11/12/2024	81.33	82.10	78.89	79.03	1,112,113	77.99
11/11/2024	83.32	83.48	81.56	81.96	962,439	80.88
11/08/2024	82.74	83.13	82.03	82.90	1,280,050	81.80
11/07/2024	80.26	82.87	80.21	82.62	2,028,820	81.53
11/06/2024	82.84	83.95	78.27	80.95	2,451,357	79.88
11/05/2024	79.83	81.85	79.70	81.38	899,545	80.30
11/04/2024	79.02	80.88	78.99	80.33	872,958	79.27
11/01/2024	81.52	81.91	78.70	79.16	1,595,614	78.11