Boston Properties Inc. Common Stockのデータ

Boston Properties Inc. Common Stockの基本情報

名前 Boston Properties Inc. Common Stock
ティッカー BXP
国 United States
上場年 1997.0
セクター Consumer Services

Boston Properties Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 94.92 92.48 94.5 92.72 1258400.0 92.72
2021-02-12 95.14 93.33 94.44 94.1 593700.0 94.1
2021-02-11 95.1 93.32 94.72 94.93 896400.0 94.93
2021-02-10 97.78 94.48 96.6 94.67 1106400.0 94.67
2021-02-09 96.17 94.74 95.7 95.98 752300.0 95.98
2021-02-08 95.51 92.02 92.3 95.35 1132100.0 95.35
2021-02-05 93.4 91.38 93.4 92.12 878900.0 92.12
2021-02-04 93.2 91.07 91.51 92.42 1013000.0 92.42
2021-02-03 91.59 88.89 89.98 91.02 1000900.0 91.02
2021-02-02 90.68 88.89 90.68 90.5 1223600.0 90.5
2021-02-01 91.95 88.88 91.6 90.23 1527200.0 90.23
2021-01-29 93.58 90.07 90.82 91.27 1633700.0 91.27
2021-01-28 94.06 89.49 89.94 91.92 1576500.0 91.92
2021-01-27 92.07 88.45 92.0 89.72 1582900.0 89.72
2021-01-26 93.11 91.23 92.03 92.72 944000.0 92.72
2021-01-25 91.95 89.5 90.7 91.28 1107000.0 91.28
2021-01-22 91.6 90.15 91.09 91.3 809100.0 91.3
2021-01-21 93.81 90.77 93.01 91.98 1472700.0 91.98
2021-01-20 94.87 92.52 92.85 93.56 947400.0 93.56
2021-01-19 95.54 92.86 95.54 93.29 1139300.0 93.29
2021-01-15 95.44 92.67 94.21 95.15 1026600.0 95.15
2021-01-14 95.0 92.0 92.97 94.55 1209900.0 94.55
2021-01-13 92.93 91.35 91.55 92.09 1302100.0 92.09
2021-01-12 91.68 89.2 90.18 91.46 1075500.0 91.46
2021-01-11 90.28 88.78 89.05 89.59 1534100.0 89.59
2021-01-08 90.88 89.14 90.05 90.04 1123300.0 90.04
2021-01-07 91.45 89.38 91.45 90.25 1179600.0 90.25
2021-01-06 92.77 89.76 90.66 91.42 1960000.0 91.42
2021-01-05 92.82 89.99 91.32 90.09 1200500.0 90.09
2021-01-04 95.96 90.75 95.3 90.82 1240100.0 90.82
2020-12-31 94.7 92.33 93.38 94.53 562900.0 94.53
2020-12-30 94.49 92.81 92.94 93.87 707900.0 93.87
2020-12-29 96.45 93.01 95.58 93.29 820500.0 92.31
2020-12-28 95.48 93.38 93.96 95.14 762400.0 94.14
2020-12-24 94.01 91.47 93.2 93.93 367300.0 92.94
2020-12-23 94.59 92.15 93.74 92.6 1014000.0 91.63
2020-12-22 94.77 92.33 94.77 92.89 1448900.0 91.91
2020-12-21 94.84 92.51 94.73 94.05 1561900.0 93.06
2020-12-18 101.04 95.09 100.82 96.11 3082600.0 95.1
2020-12-17 102.8 99.75 102.8 100.42 1311100.0 99.37
2020-12-16 105.45 99.77 103.88 100.7 1327800.0 99.64
2020-12-15 101.04 97.35 98.99 101.0 1499300.0 99.94
2020-12-14 101.49 98.11 100.0 98.5 1217500.0 97.47
2020-12-11 101.95 99.17 100.69 99.98 687300.0 98.93
2020-12-10 102.14 99.07 99.55 101.9 1493300.0 100.83
2020-12-09 102.2 99.43 101.77 100.48 1358600.0 99.42
2020-12-08 103.07 101.04 102.08 101.46 1051600.0 100.39
2020-12-07 105.18 102.73 105.18 102.95 817800.0 101.87
2020-12-04 105.98 103.86 104.35 105.32 814300.0 104.21
2020-12-03 103.83 101.05 101.25 103.33 882600.0 102.24
2020-12-02 101.7 99.1 99.95 101.05 1240400.0 99.99
2020-12-01 100.73 99.28 99.98 99.83 1196200.0 98.78
2020-11-30 102.33 98.05 101.73 98.16 2230400.0 97.13
2020-11-27 103.15 101.06 102.77 102.43 427700.0 101.35
2020-11-25 103.68 100.92 103.42 102.35 1635400.0 101.27
2020-11-24 105.93 102.31 102.31 104.43 1741900.0 103.33
2020-11-23 101.61 99.16 99.43 100.39 2204400.0 99.34
2020-11-20 98.61 96.43 98.13 98.38 1514400.0 97.35
2020-11-19 97.96 94.12 95.2 97.42 1445800.0 96.4
2020-11-18 99.89 96.12 98.71 96.12 1606800.0 95.11
2020-11-17 99.37 94.22 95.15 98.46 1851200.0 97.43
2020-11-16 97.36 94.27 96.05 96.6 1664400.0 95.59
2020-11-13 91.71 87.95 88.01 91.62 1743500.0 90.66
2020-11-12 90.23 86.33 89.88 87.09 1423300.0 86.18
2020-11-11 91.99 88.26 91.99 90.8 1640900.0 89.85
2020-11-10 93.34 88.63 89.39 92.53 3635000.0 91.56
2020-11-09 96.45 83.28 83.28 88.77 4745200.0 87.84
2020-11-06 75.85 72.53 75.35 73.41 1254000.0 72.64
2020-11-05 75.79 74.14 74.56 74.74 1727900.0 73.95
2020-11-04 77.77 74.41 77.77 74.49 1041600.0 73.71
2020-11-03 78.33 76.29 76.9 77.9 996000.0 77.08
2020-11-02 76.12 72.32 73.26 76.05 1230000.0 75.25
2020-10-30 72.55 71.01 71.5 72.41 1073900.0 71.65
2020-10-29 72.23 69.69 70.73 71.64 1604300.0 70.89
2020-10-28 73.02 70.59 73.02 71.15 2042700.0 70.4
2020-10-27 75.55 73.54 74.97 73.74 1204700.0 72.97
2020-10-26 77.03 74.64 77.0 75.41 1013600.0 74.62
2020-10-23 78.24 76.82 77.85 77.67 525700.0 76.85
2020-10-22 77.48 75.81 76.08 77.22 622300.0 76.41
2020-10-21 76.32 74.9 75.68 76.05 868700.0 75.25
2020-10-20 77.66 75.96 77.2 76.14 769900.0 75.34
2020-10-19 77.51 75.79 76.83 76.0 1137700.0 75.2
2020-10-16 79.21 77.24 79.16 77.67 1109400.0 76.85
2020-10-15 80.29 78.8 79.0 79.5 725100.0 78.66
2020-10-14 80.4 79.13 79.76 79.61 1011100.0 78.77
2020-10-13 81.81 79.1 81.58 79.76 1396600.0 78.92
2020-10-12 83.23 81.86 82.78 82.7 809700.0 81.83
2020-10-09 84.5 82.0 84.5 82.78 970800.0 81.91
2020-10-08 84.75 82.74 83.07 84.17 1566000.0 83.29
2020-10-07 83.99 82.02 83.19 82.38 1213500.0 81.51
2020-10-06 85.71 82.61 85.09 82.94 1296000.0 82.07
2020-10-05 86.34 83.32 85.92 84.5 941300.0 83.61
2020-10-02 85.54 80.72 81.24 85.27 1098800.0 84.37
2020-10-01 82.9 80.37 80.6 82.83 885800.0 81.96
2020-09-30 82.11 79.28 80.82 80.3 1320900.0 79.46
2020-09-29 81.77 79.0 81.31 80.28 939600.0 79.44
2020-09-28 84.04 81.89 82.22 82.73 1297100.0 80.89
2020-09-25 80.48 78.41 78.58 80.38 844600.0 78.59
2020-09-24 80.43 78.44 79.19 79.38 982500.0 77.62
2020-09-23 81.82 78.94 80.08 79.0 1610200.0 77.24
2020-09-22 83.36 80.2 81.05 80.5 2217200.0 78.71
2020-09-21 84.37 80.79 84.0 81.11 2080500.0 79.31
2020-09-18 87.54 84.71 86.97 84.87 2147300.0 82.98
2020-09-17 89.91 87.39 88.94 87.87 1466900.0 85.92
2020-09-16 90.68 86.43 87.76 89.93 1771100.0 87.93
2020-09-15 89.56 86.25 86.25 87.77 1044500.0 85.82
2020-09-14 86.53 83.99 83.99 85.91 986200.0 84.0
2020-09-11 84.63 82.5 84.54 83.21 1414400.0 81.36
2020-09-10 86.35 84.16 85.24 84.5 1791100.0 82.62
2020-09-09 87.88 85.19 86.98 85.51 1542900.0 83.61
2020-09-08 87.75 86.27 87.43 86.58 1750800.0 84.66
2020-09-04 89.01 86.22 87.8 87.81 1098100.0 85.86
2020-09-03 90.25 86.71 87.45 87.63 901200.0 85.68
2020-09-02 87.19 84.88 85.35 87.01 1218500.0 85.08
2020-09-01 86.43 85.2 85.95 85.36 825000.0 83.46
2020-08-31 88.85 86.12 88.62 86.87 1140300.0 84.94
2020-08-28 89.31 87.54 88.4 88.94 1038000.0 86.96
2020-08-27 88.61 86.16 86.16 88.48 906600.0 86.51
2020-08-26 88.37 85.27 88.37 85.95 1421700.0 84.04
2020-08-25 88.52 86.2 87.36 88.41 1586300.0 86.44
2020-08-24 87.2 83.16 83.85 87.13 1363400.0 85.19
2020-08-21 85.76 83.97 85.42 84.26 1115500.0 82.39
2020-08-20 85.58 83.42 83.71 85.27 873400.0 83.37
2020-08-19 86.03 83.9 85.5 84.17 1240200.0 82.3
2020-08-18 86.03 84.66 86.03 85.63 1072600.0 83.73
2020-08-17 86.43 84.93 86.43 86.26 893100.0 84.34
2020-08-14 87.37 85.68 86.0 86.43 1402500.0 84.51
2020-08-13 88.75 86.19 87.52 86.24 1690000.0 84.32
2020-08-12 91.06 88.0 90.69 88.17 1311700.0 86.21
2020-08-11 93.12 89.66 92.16 89.96 1274100.0 87.96
2020-08-10 92.31 89.99 90.39 90.95 1242700.0 88.93
2020-08-07 90.06 86.95 87.28 90.04 1085100.0 88.04
2020-08-06 88.44 86.1 86.19 88.3 1233000.0 86.34
2020-08-05 88.38 86.05 88.04 86.63 1342600.0 84.7
2020-08-04 87.74 86.12 86.24 87.21 1152000.0 85.27
2020-08-03 88.2 85.88 88.01 86.24 986900.0 84.32
2020-07-31 89.2 86.64 88.18 89.09 2039900.0 87.11
2020-07-30 88.72 86.12 88.35 88.27 1428400.0 86.31
2020-07-29 91.0 87.1 91.0 90.59 1542500.0 88.58
2020-07-28 91.47 88.78 89.73 91.13 1579600.0 89.1
2020-07-27 89.95 86.86 89.51 89.73 1675300.0 87.74
2020-07-24 92.29 89.93 91.41 90.67 1524600.0 88.65
2020-07-23 93.29 90.03 92.5 91.48 1195000.0 89.45
2020-07-22 93.29 90.4 90.64 93.14 1109000.0 91.07
2020-07-21 92.34 89.92 89.92 91.54 1271200.0 89.51
2020-07-20 92.65 89.39 91.99 89.53 1342200.0 87.54
2020-07-17 93.21 90.67 91.47 93.07 1076500.0 91.0
2020-07-16 93.07 91.19 92.02 91.28 985400.0 89.25
2020-07-15 94.63 92.06 93.82 93.18 2344700.0 91.11
2020-07-14 93.21 90.05 90.22 92.45 1700200.0 90.4
2020-07-13 91.65 87.43 88.19 90.22 1484000.0 88.21
2020-07-10 87.78 83.39 84.29 87.39 1693900.0 85.45
2020-07-09 87.27 84.26 87.06 85.06 1558900.0 83.17
2020-07-08 89.1 87.22 88.28 87.58 955600.0 85.63
2020-07-07 89.67 88.05 89.67 88.28 1050300.0 86.32
2020-07-06 93.74 90.68 93.7 91.35 1022900.0 89.32
2020-07-02 93.26 90.4 91.96 91.55 731600.0 89.52
2020-07-01 92.52 89.55 90.63 90.05 716300.0 88.05
2020-06-30 90.71 88.44 89.84 90.38 1515600.0 88.37
2020-06-29 90.15 86.89 87.99 89.67 1223200.0 87.68
2020-06-26 90.36 87.03 89.63 87.24 1827700.0 84.34
2020-06-25 90.49 88.29 88.92 90.05 1647600.0 87.06
2020-06-24 92.33 87.4 90.98 89.69 1300600.0 86.71
2020-06-23 95.22 91.08 94.73 92.6 1300500.0 89.52
2020-06-22 94.04 89.93 91.0 93.63 2805000.0 90.52
2020-06-19 97.57 90.65 96.83 90.76 3879600.0 87.75
2020-06-18 97.0 94.5 95.58 94.83 1864500.0 91.68
2020-06-17 99.92 97.15 99.66 97.38 1463800.0 94.15
2020-06-16 100.46 96.42 99.37 99.17 1137700.0 95.88
2020-06-15 95.58 92.01 92.09 94.95 1138200.0 91.8
2020-06-12 97.18 92.16 96.93 96.54 1789800.0 93.33
2020-06-11 98.2 92.11 93.7 92.59 2163200.0 89.52
2020-06-10 104.04 100.13 103.38 100.15 1862200.0 96.82
2020-06-09 105.89 103.13 103.73 104.33 1915600.0 100.87
2020-06-08 107.9 104.71 104.85 107.16 1945500.0 103.6
2020-06-05 106.27 101.44 103.13 102.04 2451900.0 98.65
2020-06-04 97.08 92.98 94.87 96.99 1982700.0 93.77
2020-06-03 96.5 91.02 91.57 95.54 2562900.0 92.37
2020-06-02 92.1 89.31 90.44 90.21 1662000.0 87.21
2020-06-01 89.31 85.61 85.81 89.0 1118200.0 86.04
2020-05-29 87.71 84.34 86.51 85.98 2389600.0 83.12
2020-05-28 90.7 86.51 90.0 87.76 1730800.0 84.85
2020-05-27 89.38 83.39 87.71 88.81 2861500.0 85.86
2020-05-26 84.75 81.42 81.81 84.52 2187700.0 81.71
2020-05-22 80.73 76.49 79.89 78.01 2020000.0 75.42
2020-05-21 81.66 79.28 80.73 79.91 1839700.0 77.26
2020-05-20 81.01 77.96 78.67 80.83 2015300.0 78.15
2020-05-19 81.26 77.35 80.48 77.82 1961000.0 75.24
2020-05-18 82.16 78.38 78.38 80.93 2837100.0 78.24
2020-05-15 75.68 73.05 74.98 74.95 2998300.0 72.46
2020-05-14 76.82 71.57 73.44 76.7 3009900.0 74.15
2020-05-13 77.87 74.37 77.83 74.8 3014400.0 72.32
2020-05-12 84.12 78.57 83.93 78.77 2575500.0 76.15
2020-05-11 87.14 83.83 86.21 83.86 1673700.0 81.08
2020-05-08 88.6 86.13 87.86 86.91 1843600.0 84.02
2020-05-07 86.75 83.91 84.82 85.85 1954700.0 83.0
2020-05-06 88.09 83.13 87.44 83.28 1523100.0 80.51
2020-05-05 91.75 87.31 90.97 87.43 1375600.0 84.53
2020-05-04 91.89 88.7 91.37 89.67 1714600.0 86.69
2020-05-01 94.88 92.48 94.58 92.93 996600.0 89.84
2020-04-30 97.98 95.06 96.6 97.18 1427500.0 93.95
2020-04-29 102.94 98.04 101.0 98.25 1521300.0 94.99
2020-04-28 98.86 96.11 97.0 97.07 1248600.0 93.85
2020-04-27 94.36 90.84 91.31 94.14 1377400.0 91.01
2020-04-24 90.76 88.18 89.32 90.36 1096100.0 87.36
2020-04-23 91.32 88.3 90.95 88.92 1180200.0 85.97
2020-04-22 91.89 89.12 90.26 90.67 1208400.0 87.66
2020-04-21 89.67 86.65 88.09 88.43 1725000.0 85.49
2020-04-20 94.75 91.34 94.01 91.44 1113500.0 88.4
2020-04-17 98.37 94.86 97.04 95.5 1685400.0 92.33
2020-04-16 99.83 93.31 99.83 94.07 1149400.0 90.95
2020-04-15 103.48 98.66 102.09 99.68 1091500.0 96.37
2020-04-14 106.08 102.85 102.85 105.68 918800.0 102.17
2020-04-13 106.33 98.67 104.83 100.56 1147800.0 97.22
2020-04-09 107.15 102.18 102.27 106.0 1938400.0 102.48
2020-04-08 100.76 92.37 94.03 99.91 1272100.0 96.59
2020-04-07 98.65 92.52 96.5 92.66 2103600.0 89.58
2020-04-06 91.94 86.16 88.01 90.72 1800400.0 87.71
2020-04-03 85.23 80.73 81.91 83.04 1855300.0 80.28
2020-04-02 87.47 79.91 83.81 82.69 1902000.0 79.94
2020-04-01 88.76 82.59 87.54 85.25 1626300.0 82.42
2020-03-31 93.87 89.05 92.04 92.23 1526900.0 89.17
2020-03-30 96.08 89.0 93.92 92.96 1625700.0 89.87
2020-03-27 96.88 87.01 89.46 93.82 1689200.0 89.76
2020-03-26 93.42 89.25 91.96 92.9 1698900.0 88.88
2020-03-25 97.77 86.64 87.99 90.86 2039300.0 86.92
2020-03-24 88.34 78.27 81.0 87.59 1897500.0 83.8
2020-03-23 83.94 77.21 82.0 77.93 2675400.0 74.55
2020-03-20 95.84 80.63 86.84 82.0 2424000.0 78.45
2020-03-19 88.83 82.72 86.21 85.57 1519100.0 81.86
2020-03-18 99.77 85.53 97.06 88.21 1498100.0 84.39
2020-03-17 109.4 94.24 99.3 105.84 1623400.0 101.26
2020-03-16 110.67 96.69 106.53 96.93 1617000.0 92.73
2020-03-13 118.24 111.69 118.09 117.06 1659000.0 111.99
2020-03-12 117.45 108.11 112.69 111.89 1870500.0 107.04
2020-03-11 127.18 120.17 126.72 121.29 1314000.0 116.04
2020-03-10 130.38 123.14 126.64 130.27 1588500.0 124.63
2020-03-09 127.27 121.27 124.22 122.86 1695300.0 117.54
2020-03-06 134.17 128.23 133.15 132.58 1041900.0 126.84
2020-03-05 137.82 134.08 135.94 136.73 857100.0 130.81
2020-03-04 138.38 134.08 134.77 138.12 834600.0 132.14
2020-03-03 137.42 131.86 134.42 132.9 1148400.0 127.14
2020-03-02 134.55 128.43 129.63 134.54 1327900.0 128.71
2020-02-28 128.95 123.1 125.78 128.94 2158400.0 123.36
2020-02-27 135.29 128.24 134.49 128.25 1186500.0 122.7
2020-02-26 137.79 135.38 137.24 135.41 1230600.0 129.55
2020-02-25 144.51 136.46 144.46 136.75 1064700.0 130.83
2020-02-24 145.35 143.69 144.17 144.35 792800.0 138.1
2020-02-21 146.95 145.27 146.47 145.78 811600.0 139.47
2020-02-20 147.01 144.7 144.97 146.92 527200.0 140.56
2020-02-19 147.83 144.88 147.79 144.9 680300.0 138.62
2020-02-18 147.51 146.0 147.5 147.51 524900.0 141.12