Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BXP.US
63.15+2.08(+3.41%)(czas lokalny: 27.03.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 63.77 | 63.85 | 62.56 | 63.15 | 1 511 989 | 0 |
06.03.2024 | 65.55 | 65.55 | 61.92 | 63.12 | 2 761 203 | 0 |
05.03.2024 | 65.08 | 66.36 | 64.51 | 64.60 | 1 532 934 | 0 |
04.03.2024 | 65.99 | 66.33 | 65.00 | 65.81 | 925 824 | 0 |
01.03.2024 | 64.63 | 66.43 | 63.75 | 66.25 | 1 449 695 | 0 |
29.02.2024 | 65.12 | 66.17 | 64.57 | 64.72 | 2 119 706 | 0 |
28.02.2024 | 64.36 | 65.32 | 63.82 | 63.82 | 1 130 522 | 0 |
27.02.2024 | 64.90 | 65.58 | 64.53 | 64.92 | 837 737 | 0 |
26.02.2024 | 64.83 | 65.48 | 63.73 | 64.08 | 934 807 | 0 |
23.02.2024 | 65.39 | 65.79 | 64.94 | 65.03 | 824 120 | 0 |
22.02.2024 | 66.15 | 67.18 | 65.38 | 65.43 | 1 365 853 | 0 |
21.02.2024 | 65.76 | 66.27 | 65.15 | 65.72 | 1 294 806 | 0 |
20.02.2024 | 66.15 | 67.00 | 65.52 | 66.03 | 1 538 646 | 0 |
16.02.2024 | 65.29 | 67.36 | 67.36 | 67.36 | 1 757 051 | 0 |
15.02.2024 | 64.13 | 66.77 | 63.98 | 66.71 | 1 273 077 | 0 |
14.02.2024 | 63.60 | 63.86 | 62.74 | 63.22 | 1 254 800 | 0 |
13.02.2024 | 62.66 | 62.87 | 60.75 | 62.54 | 1 861 067 | 0 |
12.02.2024 | 64.61 | 65.94 | 64.55 | 65.44 | 1 471 528 | 0 |
09.02.2024 | 64.85 | 65.36 | 63.60 | 64.18 | 1 334 262 | 0 |
08.02.2024 | 63.56 | 65.44 | 63.52 | 65.07 | 1 163 643 | 0 |
07.02.2024 | 63.64 | 64.23 | 62.91 | 63.77 | 1 447 060 | 0 |
06.02.2024 | 62.32 | 63.80 | 62.04 | 63.31 | 1 565 671 | 0 |
05.02.2024 | 62.39 | 63.39 | 61.96 | 62.65 | 1 603 189 | 0 |
02.02.2024 | 63.11 | 64.05 | 61.85 | 63.69 | 2 242 374 | 0 |
01.02.2024 | 66.56 | 67.05 | 62.81 | 65.29 | 3 022 856 | 0 |
31.01.2024 | 69.28 | 69.50 | 65.76 | 66.50 | 3 157 205 | 0 |
30.01.2024 | 71.25 | 71.86 | 69.18 | 70.00 | 2 472 058 | 0 |
29.01.2024 | 71.10 | 72.59 | 70.71 | 72.21 | 1 700 650 | 0 |
26.01.2024 | 71.89 | 72.11 | 70.97 | 71.20 | 1 146 339 | 0 |
25.01.2024 | 72.04 | 72.44 | 70.57 | 71.50 | 1 132 877 | 0 |
24.01.2024 | 72.07 | 72.07 | 70.05 | 70.46 | 1 753 179 | 0 |
23.01.2024 | 70.47 | 71.10 | 69.30 | 70.49 | 2 076 941 | 0 |
22.01.2024 | 68.88 | 69.72 | 68.54 | 69.70 | 1 467 976 | 0 |
19.01.2024 | 66.75 | 68.40 | 65.95 | 68.33 | 1 192 376 | 0 |
18.01.2024 | 66.93 | 67.49 | 65.71 | 66.50 | 988 837 | 0 |
17.01.2024 | 67.58 | 68.53 | 65.78 | 66.92 | 1 547 037 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus