Mercado abrirá em 1 h 4 min

Boston Properties, Inc. (BXP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
61,95-0,99 (-1,57%)
No fechamento: 04:00PM EDT
61,95 0,00 (0,00%)
Pré-Abertura: 07:01AM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202461,7062,1960,5361,9561,951.178.400
24 de abr. de 202462,2063,0961,8062,9462,941.030.100
23 de abr. de 202461,3164,2261,3162,9362,931.600.300
22 de abr. de 202460,4561,7459,9461,3461,341.159.500
19 de abr. de 202458,8560,2658,8560,2060,201.446.300
18 de abr. de 202458,4358,8157,7258,6958,69955.800
17 de abr. de 202458,1259,0757,8557,9557,951.424.700
16 de abr. de 202458,2158,4557,0657,9857,981.474.400
15 de abr. de 202461,2161,4158,3058,6758,671.333.900
12 de abr. de 202461,6562,1860,2360,6160,611.122.300
11 de abr. de 202461,8762,7461,1362,0362,03882.300
10 de abr. de 202462,8062,9660,8061,3361,331.455.200
09 de abr. de 202463,4065,4763,1165,3065,301.415.600
08 de abr. de 202462,0563,7561,8563,2463,24853.900
05 de abr. de 202461,0061,7360,3861,3561,351.089.300
04 de abr. de 202463,4963,7661,2261,4261,421.525.800
03 de abr. de 202461,7762,8661,5962,7162,71943.600
02 de abr. de 202462,4762,4761,3962,1162,111.461.700
01 de abr. de 202465,3565,5063,1363,2963,29775.100
28 de mar. de 202463,6265,5363,3165,3165,311.834.100
27 de mar. de 202460,8863,2760,7563,1563,151.228.300
27 de mar. de 20240.98 Dividendo
26 de mar. de 202463,2163,2860,9461,0760,091.761.900
25 de mar. de 202463,5764,4162,7762,8961,881.733.100
22 de mar. de 202465,8966,5663,2163,2762,251.381.900
21 de mar. de 202465,0166,9564,9566,1165,051.326.500
20 de mar. de 202462,5564,8462,1364,4563,421.030.000
19 de mar. de 202462,5063,1361,7563,0262,011.171.900
18 de mar. de 202463,0363,2862,4362,8361,821.029.300
15 de mar. de 202461,6363,3061,6362,6061,602.255.700
14 de mar. de 202463,9764,1361,9662,6061,601.248.400
13 de mar. de 202463,4864,5163,4864,2663,231.193.800
12 de mar. de 202463,5764,3362,6663,5962,57730.000
11 de mar. de 202463,6164,6363,3363,8362,81838.000
08 de mar. de 202464,2764,9763,6963,9462,911.038.300
07 de mar. de 202463,7763,8562,5663,1562,141.518.900
06 de mar. de 202465,5565,5561,9363,1262,112.761.300
05 de mar. de 202465,2266,3664,5164,6063,561.549.800
04 de mar. de 202465,9966,3365,0165,8164,75925.800
01 de mar. de 202464,6366,4363,7566,2565,191.449.900
29 de fev. de 202464,9666,1764,5764,7263,682.119.900
28 de fev. de 202464,3665,3263,8263,8262,801.130.500
27 de fev. de 202464,8565,5864,5364,9263,88842.000
26 de fev. de 202464,8365,4863,7364,0863,05936.600
23 de fev. de 202465,3965,7964,9465,0363,99824.400
22 de fev. de 202466,1567,1865,3865,4364,381.390.300
21 de fev. de 202465,7666,2665,1765,7264,671.297.900
20 de fev. de 202466,1567,0065,5266,0364,971.546.100
16 de fev. de 202465,2968,1264,8167,3666,281.755.200
15 de fev. de 202464,1366,7763,9966,7165,641.289.300
14 de fev. de 202463,6063,8662,7763,2262,211.317.600
13 de fev. de 202462,7962,8760,7562,5461,541.890.400
12 de fev. de 202464,6165,9464,5565,4464,391.471.500
09 de fev. de 202464,8565,3663,6064,1863,151.334.300
08 de fev. de 202463,5665,4363,5265,0764,031.163.700
07 de fev. de 202463,6464,2362,9163,7762,751.455.100
06 de fev. de 202462,3263,8062,0463,3162,291.568.300
05 de fev. de 202462,4463,3961,9662,6561,641.604.800
02 de fev. de 202463,1164,0561,8663,6962,672.344.400
01 de fev. de 202466,5667,0562,8165,2964,243.050.800
31 de jan. de 202469,5069,5065,7666,5065,433.157.600
30 de jan. de 202471,2571,8669,1870,0068,882.474.200
29 de jan. de 202471,4372,5970,7772,2171,051.701.200
26 de jan. de 202471,8472,1170,9771,2070,061.146.300
25 de jan. de 202472,0472,4470,5771,5070,351.132.900
24 de jan. de 202472,0772,0770,0570,4669,331.753.700
23 de jan. de 202470,4771,1069,3070,4969,362.077.100
22 de jan. de 202468,8869,7268,5469,7068,581.468.000
19 de jan. de 202466,7568,4065,9568,3367,231.192.400
18 de jan. de 202466,9367,4965,7166,5065,43992.000
17 de jan. de 202467,5868,5065,7966,9265,851.547.700
16 de jan. de 202468,9569,9567,7469,4868,371.696.300
12 de jan. de 202470,9771,3568,8169,9668,841.853.900
11 de jan. de 202471,2171,7869,9069,9368,811.432.300
10 de jan. de 202471,2372,7270,9972,0770,911.183.300
09 de jan. de 202470,1371,6169,5771,3270,181.296.100
08 de jan. de 202470,0071,7769,7271,0969,95975.300
05 de jan. de 202468,2871,2267,7970,3669,232.257.900
04 de jan. de 202469,1170,0368,4369,2468,131.275.800
03 de jan. de 202470,4071,7068,1069,3668,251.398.400
02 de jan. de 202470,5572,3769,8072,1070,941.525.000
29 de dez. de 202371,6471,7370,1370,1769,04915.400
28 de dez. de 202370,5171,9669,9671,9570,80844.400
28 de dez. de 20230.98 Dividendo
27 de dez. de 202372,1072,1471,0871,7369,61839.900
26 de dez. de 202371,1372,5170,7572,0669,93584.400
22 de dez. de 202371,8772,8270,1670,8768,78807.100
21 de dez. de 202371,9671,9670,1571,2569,15895.800
20 de dez. de 202371,4073,3770,6170,7368,641.250.700
19 de dez. de 202371,0071,7470,5971,4069,291.472.800
18 de dez. de 202371,9671,9670,1370,3068,231.130.300
15 de dez. de 202372,6772,9169,7371,4269,312.625.200
14 de dez. de 202371,1273,9771,1272,9870,833.093.200
13 de dez. de 202362,3568,2861,8768,0966,082.432.300
12 de dez. de 202363,9663,9662,5062,7560,901.266.100
11 de dez. de 202364,0064,9363,3464,0862,192.493.400
08 de dez. de 202364,1464,4763,0564,0862,193.591.400
07 de dez. de 202363,2965,0063,2464,6162,701.130.800
06 de dez. de 202363,0064,6562,8163,2761,401.367.700
05 de dez. de 202363,0463,2461,1261,9860,151.401.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...