Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BXP.US
63.20-0.45(-0.71%)(czas lokalny: 17.05.2024 16:00)Boston Properties, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 63.81 | 63.98 | 62.75 | 63.20 | 887 155 | 0 |
16.05.2024 | 64.63 | 64.91 | 63.63 | 63.65 | 1 117 383 | 0 |
15.05.2024 | 65.75 | 65.83 | 64.60 | 64.68 | 1 664 308 | 0 |
14.05.2024 | 63.82 | 64.55 | 63.53 | 64.05 | 1 233 006 | 0 |
13.05.2024 | 62.25 | 63.47 | 61.92 | 62.75 | 1 212 972 | 0 |
10.05.2024 | 61.71 | 61.71 | 60.82 | 61.50 | 735 998 | 0 |
09.05.2024 | 60.45 | 61.55 | 60.28 | 61.43 | 593 979 | 0 |
08.05.2024 | 60.45 | 60.86 | 59.85 | 60.12 | 628 747 | 0 |
07.05.2024 | 62.03 | 62.44 | 60.62 | 60.86 | 985 745 | 0 |
06.05.2024 | 61.86 | 61.89 | 61.04 | 61.59 | 802 467 | 0 |
03.05.2024 | 61.66 | 62.54 | 60.31 | 60.78 | 878 496 | 0 |
02.05.2024 | 60.22 | 60.33 | 58.53 | 60.07 | 1 246 096 | 0 |
01.05.2024 | 56.98 | 61.26 | 56.80 | 59.25 | 2 337 735 | 0 |
30.04.2024 | 62.28 | 63.37 | 61.76 | 61.89 | 1 180 268 | 0 |
29.04.2024 | 62.38 | 63.11 | 62.13 | 62.84 | 908 409 | 0 |
26.04.2024 | 62.08 | 63.61 | 61.43 | 61.51 | 845 141 | 0 |
25.04.2024 | 61.70 | 62.20 | 60.53 | 61.95 | 1 107 764 | 0 |
24.04.2024 | 62.20 | 63.09 | 61.80 | 62.94 | 1 022 782 | 0 |
23.04.2024 | 61.31 | 64.22 | 61.31 | 62.93 | 1 600 216 | 0 |
22.04.2024 | 60.45 | 61.73 | 59.94 | 61.34 | 1 067 627 | 0 |
19.04.2024 | 58.85 | 60.26 | 58.85 | 60.20 | 1 446 307 | 0 |
18.04.2024 | 58.43 | 58.81 | 57.70 | 58.69 | 955 824 | 0 |
17.04.2024 | 58.12 | 59.07 | 57.85 | 57.95 | 1 416 308 | 0 |
16.04.2024 | 58.21 | 58.45 | 57.06 | 57.98 | 1 474 347 | 0 |
15.04.2024 | 61.21 | 61.45 | 58.30 | 58.67 | 1 332 335 | 0 |
12.04.2024 | 61.65 | 62.18 | 60.23 | 60.61 | 1 122 307 | 0 |
11.04.2024 | 61.87 | 62.74 | 61.13 | 62.03 | 881 416 | 0 |
10.04.2024 | 62.80 | 62.96 | 60.80 | 61.33 | 1 455 042 | 0 |
09.04.2024 | 63.40 | 65.47 | 63.11 | 65.30 | 1 414 745 | 0 |
08.04.2024 | 62.05 | 63.75 | 61.85 | 63.24 | 853 934 | 0 |
05.04.2024 | 61.00 | 61.73 | 60.38 | 61.35 | 1 088 737 | 0 |
04.04.2024 | 63.49 | 63.76 | 61.22 | 61.42 | 1 524 876 | 0 |
03.04.2024 | 61.77 | 62.86 | 61.59 | 62.71 | 874 972 | 0 |
02.04.2024 | 62.47 | 62.47 | 61.39 | 62.11 | 1 368 119 | 0 |
01.04.2024 | 65.35 | 65.50 | 63.13 | 63.29 | 758 193 | 0 |
28.03.2024 | 63.62 | 65.31 | 65.31 | 65.31 | 1 834 113 | 0 |
27.03.2024 | 60.88 | 63.27 | 60.73 | 63.15 | 1 228 314 | 0 |
26.03.2024 | 63.21 | 63.28 | 60.94 | 61.07 | 1 751 577 | 0 |
25.03.2024 | 63.57 | 64.41 | 62.77 | 62.89 | 1 732 041 | 0 |
22.03.2024 | 65.89 | 66.65 | 63.21 | 63.27 | 1 381 835 | 0 |
21.03.2024 | 65.01 | 66.95 | 64.95 | 66.11 | 1 325 269 | 0 |
20.03.2024 | 62.55 | 64.84 | 62.13 | 64.45 | 939 765 | 0 |
19.03.2024 | 62.62 | 63.13 | 61.75 | 63.02 | 1 171 874 | 0 |
18.03.2024 | 63.03 | 63.28 | 62.43 | 62.83 | 1 011 937 | 0 |
15.03.2024 | 61.63 | 63.30 | 61.63 | 62.60 | 2 255 699 | 0 |
14.03.2024 | 63.97 | 64.12 | 61.96 | 62.60 | 1 248 398 | 0 |
13.03.2024 | 63.48 | 64.51 | 63.43 | 64.26 | 1 193 753 | 0 |
12.03.2024 | 63.57 | 64.33 | 62.66 | 63.59 | 681 265 | 0 |
11.03.2024 | 63.61 | 64.64 | 63.33 | 63.83 | 814 100 | 0 |
08.03.2024 | 64.31 | 64.97 | 63.68 | 63.94 | 1 006 736 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus