Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BXP.US
69.39-0.24(-0.35%)(czas lokalny: 16.08.2024 10:54)Boston Properties, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 69.41 | 70.62 | 68.76 | 69.95 | 674 566 | 0 |
14.08.2024 | 69.12 | 69.42 | 68.31 | 68.97 | 668 507 | 0 |
13.08.2024 | 67.96 | 68.92 | 67.33 | 68.27 | 577 573 | 0 |
12.08.2024 | 68.40 | 68.61 | 66.62 | 67.42 | 712 629 | 0 |
09.08.2024 | 68.92 | 69.05 | 67.58 | 68.62 | 634 972 | 0 |
08.08.2024 | 68.12 | 68.89 | 67.56 | 68.75 | 1 040 607 | 0 |
07.08.2024 | 69.44 | 70.06 | 67.11 | 67.55 | 1 604 689 | 0 |
06.08.2024 | 66.43 | 69.92 | 65.70 | 68.35 | 1 642 469 | 0 |
05.08.2024 | 63.84 | 67.02 | 62.49 | 65.82 | 1 954 724 | 0 |
02.08.2024 | 68.71 | 69.10 | 65.47 | 66.93 | 1 579 452 | 0 |
01.08.2024 | 72.53 | 73.10 | 69.51 | 70.29 | 1 469 435 | 0 |
31.07.2024 | 71.05 | 73.37 | 69.00 | 71.31 | 3 383 820 | 0 |
30.07.2024 | 71.88 | 72.85 | 70.04 | 72.63 | 1 730 809 | 0 |
29.07.2024 | 70.73 | 71.65 | 70.01 | 71.35 | 1 269 944 | 0 |
26.07.2024 | 68.72 | 70.56 | 68.64 | 70.50 | 914 238 | 0 |
25.07.2024 | 67.13 | 69.37 | 66.92 | 67.91 | 775 841 | 0 |
24.07.2024 | 68.95 | 70.20 | 66.93 | 67.02 | 958 683 | 0 |
23.07.2024 | 67.51 | 69.70 | 67.20 | 69.18 | 847 841 | 0 |
22.07.2024 | 66.76 | 67.92 | 66.07 | 67.87 | 718 347 | 0 |
19.07.2024 | 67.29 | 67.56 | 66.07 | 66.76 | 793 976 | 0 |
18.07.2024 | 68.18 | 70.50 | 66.59 | 67.23 | 1 429 127 | 0 |
17.07.2024 | 68.96 | 70.04 | 68.28 | 68.55 | 1 184 828 | 0 |
16.07.2024 | 68.91 | 69.69 | 68.38 | 69.35 | 1 688 439 | 0 |
15.07.2024 | 68.35 | 69.04 | 67.54 | 68.39 | 1 368 051 | 0 |
12.07.2024 | 66.20 | 68.16 | 66.18 | 67.76 | 1 767 167 | 0 |
11.07.2024 | 63.60 | 65.52 | 63.13 | 65.23 | 2 618 854 | 0 |
10.07.2024 | 61.62 | 62.02 | 61.12 | 61.83 | 890 398 | 0 |
09.07.2024 | 60.63 | 61.38 | 59.71 | 61.26 | 1 087 052 | 0 |
08.07.2024 | 60.66 | 60.92 | 60.14 | 60.75 | 1 026 996 | 0 |
05.07.2024 | 61.32 | 61.81 | 59.93 | 60.30 | 1 445 464 | 0 |
03.07.2024 | 61.80 | 62.25 | 61.11 | 61.48 | 743 443 | 0 |
02.07.2024 | 60.64 | 61.59 | 60.20 | 61.55 | 1 010 191 | 0 |
01.07.2024 | 61.54 | 61.96 | 60.24 | 60.69 | 755 500 | 0 |
28.06.2024 | 60.71 | 61.59 | 60.30 | 61.56 | 1 985 605 | 0 |
27.06.2024 | 60.94 | 61.23 | 60.31 | 61.18 | 935 625 | 0 |
26.06.2024 | 61.17 | 61.61 | 60.82 | 61.09 | 799 659 | 0 |
25.06.2024 | 62.04 | 62.17 | 61.51 | 61.71 | 1 250 889 | 0 |
24.06.2024 | 61.73 | 62.70 | 61.42 | 62.19 | 829 652 | 0 |
21.06.2024 | 61.51 | 61.83 | 61.06 | 61.50 | 1 562 941 | 0 |
20.06.2024 | 61.51 | 62.36 | 61.36 | 61.41 | 1 050 921 | 0 |
18.06.2024 | 61.55 | 62.05 | 62.05 | 62.05 | 977 017 | 0 |
17.06.2024 | 61.39 | 61.87 | 60.63 | 61.45 | 962 779 | 0 |
14.06.2024 | 60.74 | 62.18 | 60.74 | 61.64 | 1 565 060 | 0 |
13.06.2024 | 59.98 | 61.71 | 59.75 | 61.30 | 1 495 738 | 0 |
12.06.2024 | 61.12 | 62.38 | 59.57 | 59.96 | 1 886 398 | 0 |
11.06.2024 | 58.53 | 59.41 | 58.16 | 58.39 | 1 382 579 | 0 |
10.06.2024 | 58.60 | 59.91 | 58.29 | 59.08 | 1 540 972 | 0 |
07.06.2024 | 59.43 | 60.30 | 59.00 | 59.26 | 1 515 883 | 0 |
06.06.2024 | 59.21 | 61.01 | 59.10 | 60.83 | 1 319 852 | 0 |
05.06.2024 | 59.96 | 60.55 | 59.46 | 59.72 | 863 773 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus