Italia markets open in 2 hours 45 minutes

Boston Properties, Inc. (BXP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
86,68+0,09 (+0,10%)
Alla chiusura: 04:00PM EDT
87,52 +0,84 (+0,97%)
Dopo ore: 06:11PM EDT
Periodo di tempo:
09 ago 2021 - 09 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 ago 202287,4888,5786,4586,6886,681.084.700
05 ago 202286,2186,7785,3586,5986,59749.500
04 ago 202288,0188,6086,3586,6686,66975.300
03 ago 202288,6489,5388,3188,4088,401.435.500
02 ago 202289,2589,7387,9388,0588,051.098.800
01 ago 202290,6190,8988,9089,5189,51977.500
29 lug 202290,1991,5789,4791,1691,161.745.600
28 lug 202289,4490,7789,1490,0890,081.655.000
27 lug 202289,9591,1489,0090,0090,001.972.200
26 lug 202288,9489,8087,7688,3388,331.450.000
25 lug 202288,7290,0788,7089,1689,161.252.400
22 lug 202288,6589,7387,9088,5588,551.495.600
21 lug 202289,0089,0187,1088,0188,011.194.800
20 lug 202289,6890,6889,2089,6189,611.978.200
19 lug 202288,5890,0988,1689,9589,951.365.300
18 lug 202288,3189,0587,4387,6287,621.298.700
15 lug 202287,4087,9386,5487,3987,391.609.900
14 lug 202284,8686,0184,8685,5785,571.169.000
13 lug 202287,0187,7586,2086,5986,59815.900
12 lug 202286,7188,6986,6087,9987,991.389.500
11 lug 202288,4388,9186,7787,2787,271.051.900
08 lug 202290,6590,6589,0389,1589,15900.200
07 lug 202290,8991,2989,9590,5990,591.187.900
06 lug 202290,8691,7189,6590,0390,031.186.800
05 lug 202289,2091,3187,7091,1691,161.092.400
01 lug 202288,9691,0188,9090,6090,60936.900
30 giu 202288,8090,3187,6188,9888,981.237.900
29 giu 202290,1290,6089,1790,0190,01741.600
29 giu 20220.98 Dividendo
28 giu 202293,5394,7991,2591,4090,421.072.000
27 giu 202292,0092,7390,7991,9790,981.902.900
24 giu 202290,9092,9090,4292,0091,012.230.700
23 giu 202289,5090,3888,8790,0089,041.246.300
22 giu 202288,6590,4688,0289,1088,141.583.800
21 giu 202291,4191,8689,9890,0089,04920.800
17 giu 202290,2591,0589,0190,3389,361.711.600
16 giu 202289,8190,3788,1288,5587,601.317.300
15 giu 202291,7293,6490,7792,0491,051.037.000
14 giu 202291,2592,1389,9490,6489,671.139.200
13 giu 202294,7495,4290,8691,2190,231.049.900
10 giu 202296,9197,6396,5696,9295,881.614.200
09 giu 2022102,83102,8398,5298,5797,51799.400
08 giu 2022106,33106,76102,84103,14102,03712.000
07 giu 2022104,57107,72103,93107,44106,29679.000
06 giu 2022106,89107,00104,82105,29104,16641.300
03 giu 2022108,50108,56106,06106,42105,28619.100
02 giu 2022107,58109,09106,63109,07107,90700.500
01 giu 2022111,62111,62106,94108,17107,01453.200
31 mag 2022112,21112,37110,84111,18109,991.157.100
27 mag 2022110,06112,72110,06112,68111,47758.600
26 mag 2022108,67110,33107,90109,66108,48939.500
25 mag 2022104,91108,55104,39107,82106,66766.500
24 mag 2022105,51105,90102,49105,58104,45977.600
23 mag 2022106,91107,11104,95106,07104,931.054.400
20 mag 2022106,10106,10103,83105,23104,101.104.800
19 mag 2022108,74110,25105,04105,08103,951.460.000
18 mag 2022114,34114,34109,45109,80108,62797.900
17 mag 2022113,33114,79112,84114,78113,551.002.000
16 mag 2022112,94113,59111,26112,43111,22713.800
13 mag 2022112,25113,15110,65112,71111,501.001.200
12 mag 2022109,08111,33108,48111,10109,91772.200
11 mag 2022110,29112,92108,90109,16107,99787.900
10 mag 2022114,80115,83109,25110,27109,09946.200
09 mag 2022118,00118,27113,59114,01112,791.114.100
06 mag 2022119,25120,23117,84119,12117,84957.400
05 mag 2022122,63122,89118,69119,67118,39806.500
04 mag 2022120,89123,43119,28122,93121,611.057.600
03 mag 2022121,45122,91117,06121,38120,081.175.700
02 mag 2022117,99119,12114,57117,24115,981.273.700
29 apr 2022122,30122,77117,25117,60116,341.248.400
28 apr 2022122,74123,99121,52123,53122,21701.200
27 apr 2022124,43124,43122,03122,24120,93670.200
26 apr 2022125,03126,27124,08124,14122,81523.900
25 apr 2022125,21126,15122,71125,82124,47548.400
22 apr 2022128,31128,31125,57125,69124,34629.000
21 apr 2022128,93128,98126,86127,13125,77468.200
20 apr 2022126,33128,35126,33127,69126,32497.600
19 apr 2022124,43126,69123,88126,21124,86481.800
18 apr 2022124,89125,60123,05123,77122,44562.500
14 apr 2022125,32126,39124,52124,59123,25323.100
13 apr 2022123,89124,99123,08124,84123,50519.900
12 apr 2022122,90124,42122,40123,44122,12574.300
11 apr 2022123,13124,11121,96123,11121,79608.200
08 apr 2022122,63123,33121,14122,70121,38560.200
07 apr 2022124,72124,72120,53122,37121,06917.800
06 apr 2022125,54125,89123,94125,08123,74981.000
05 apr 2022128,04129,82125,47125,80124,45659.000
04 apr 2022130,46130,48127,06128,32126,94389.200
01 apr 2022129,84130,27127,88130,24128,84528.900
31 mar 2022130,96131,91128,73128,80127,42828.000
30 mar 2022131,20132,42129,95130,86129,46606.100
30 mar 20220.98 Dividendo
29 mar 2022130,00133,11129,75132,51130,12777.500
28 mar 2022129,54129,90128,43129,75127,41558.100
25 mar 2022126,53129,89126,53129,78127,44765.600
24 mar 2022123,26126,21123,16126,12123,84720.600
23 mar 2022125,68125,80122,96123,28121,06581.000
22 mar 2022126,53127,15125,16125,42123,16667.900
21 mar 2022125,10126,36124,35125,51123,25457.800
18 mar 2022124,34124,69122,59124,55122,301.226.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...