BXP Inc BXP
NYSE · Vereinigte Staaten · Finanzen
$61,11+0,10 (+0,16 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $61,11 | -0,97 % | $61,32 | $61,68 | $60,51 | 1,22M |
| 2026-09-29 | $61,71 | -1,15 % | $63,19 | $63,19 | $61,57 | 1,21M |
| 2026-09-28 | $62,43 | -1,53 % | $63,25 | $63,40 | $61,85 | 1,35M |
| 2026-09-25 | $63,40 | +1,81 % | $62,27 | $63,59 | $61,99 | 1,02M |
| 2026-09-24 | $62,27 | -0,14 % | $62,41 | $62,62 | $61,72 | 1,26M |
| 2026-09-23 | $62,36 | -3,03 % | $64,07 | $64,19 | $62,27 | 1,38M |
| 2026-09-22 | $64,31 | +0,28 % | $64,45 | $64,65 | $63,38 | 1,59M |
| 2026-09-21 | $64,13 | +1,52 % | $63,64 | $64,32 | $63,30 | 1,31M |
| 2026-09-18 | $63,17 | -1,19 % | $63,70 | $63,96 | $63,17 | 4,82M |
| 2026-09-17 | $63,93 | -0,17 % | $64,63 | $64,83 | $63,56 | 1,41M |
| 2026-09-16 | $64,04 | +0,31 % | $63,98 | $64,53 | $62,94 | 1,66M |
| 2026-09-15 | $63,84 | -1,02 % | $64,29 | $64,63 | $63,78 | 910,90K |
| 2026-09-14 | $64,50 | -0,31 % | $64,01 | $65,55 | $64,01 | 1,09M |
| 2026-09-11 | $64,70 | +1,54 % | $64,26 | $64,99 | $63,86 | 992,60K |
| 2026-09-10 | $63,72 | -0,89 % | $64,23 | $64,53 | $63,19 | 1,22M |
| 2026-09-09 | $64,29 | -2,21 % | $65,81 | $65,88 | $64,05 | 1,44M |
| 2026-09-08 | $65,74 | -2,88 % | $67,30 | $68,02 | $65,68 | 1,28M |
| 2026-09-04 | $67,69 | -0,79 % | $67,80 | $68,45 | $67,60 | 848,40K |
| 2026-09-03 | $68,23 | +1,68 % | $67,93 | $68,43 | $67,22 | 1,04M |
| 2026-09-02 | $67,10 | +0,06 % | $67,13 | $67,87 | $66,55 | 1,15M |
| 2026-09-01 | $67,06 | -1,37 % | $67,78 | $68,59 | $66,68 | 1,36M |
| 2026-08-31 | $67,99 | -1,92 % | $69,22 | $69,70 | $67,94 | 1,32M |
| 2026-08-28 | $69,32 | -0,93 % | $70,43 | $70,72 | $69,29 | 858,00K |
| 2026-08-27 | $69,97 | -0,47 % | $69,80 | $70,72 | $69,51 | 821,00K |
| 2026-08-26 | $70,30 | -2,54 % | $71,80 | $72,25 | $70,25 | 1,30M |
| 2026-08-25 | $72,13 | +3,06 % | $70,64 | $72,16 | $69,99 | 1,33M |
| 2026-08-24 | $69,99 | +3,43 % | $68,04 | $70,09 | $67,79 | 1,52M |
| 2026-08-21 | $67,67 | -0,16 % | $68,14 | $68,17 | $66,97 | 1,67M |
| 2026-08-20 | $67,78 | +0,83 % | $67,06 | $68,16 | $66,75 | 872,80K |
| 2026-08-19 | $67,22 | +1,56 % | $66,92 | $68,77 | $66,69 | 1,08M |
| 2026-08-18 | $66,19 | -0,75 % | $66,92 | $67,14 | $66,17 | 1,08M |
| 2026-08-17 | $66,69 | -2,57 % | $67,85 | $68,12 | $66,64 | 1,40M |
| 2026-08-14 | $68,45 | -1,06 % | $68,68 | $69,95 | $67,97 | 939,80K |
| 2026-08-13 | $69,18 | +1,81 % | $68,23 | $69,42 | $68,13 | 1,08M |
| 2026-08-12 | $67,95 | +0,68 % | $67,85 | $68,26 | $66,94 | 881,30K |
| 2026-08-11 | $67,49 | -0,60 % | $68,56 | $68,60 | $67,35 | 1,38M |
| 2026-08-10 | $67,90 | -2,60 % | $69,23 | $69,41 | $67,28 | 1,22M |
| 2026-08-07 | $69,71 | +1,31 % | $69,39 | $70,04 | $68,72 | 911,40K |
| 2026-08-06 | $68,81 | -1,71 % | $70,76 | $71,28 | $68,55 | 841,80K |
| 2026-08-05 | $70,01 | -0,93 % | $70,52 | $70,76 | $69,48 | 995,70K |
| 2026-08-04 | $70,67 | +0,37 % | $70,14 | $70,84 | $69,21 | 1,18M |
| 2026-08-03 | $70,41 | +0,41 % | $70,85 | $71,14 | $70,12 | 1,81M |
| 2026-07-31 | $70,12 | -2,16 % | $72,22 | $72,22 | $70,08 | 1,83M |
| 2026-07-30 | $71,67 | -1,78 % | $73,68 | $73,68 | $70,38 | 1,99M |
| 2026-07-29 | $72,97 | +4,30 % | $70,33 | $74,94 | $68,95 | 3,90M |
| 2026-07-28 | $69,96 | +1,08 % | $69,55 | $70,29 | $68,38 | 2,09M |
| 2026-07-27 | $69,21 | +0,14 % | $69,44 | $69,94 | $68,85 | 1,74M |
| 2026-07-24 | $69,11 | +1,87 % | $68,37 | $69,50 | $68,22 | 1,30M |
| 2026-07-23 | $67,84 | +0,64 % | $67,21 | $69,10 | $67,21 | 1,93M |
| 2026-07-22 | $67,41 | -1,32 % | $68,96 | $68,96 | $67,29 | 1,18M |
| 2026-07-21 | $68,31 | +0,60 % | $68,92 | $69,28 | $67,79 | 1,31M |
| 2026-07-20 | $67,90 | -2,79 % | $69,87 | $69,87 | $67,63 | 1,36M |
| 2026-07-17 | $69,85 | -1,13 % | $70,35 | $71,41 | $69,38 | 1,13M |
| 2026-07-16 | $70,65 | +2,48 % | $68,25 | $70,69 | $68,23 | 1,39M |
| 2026-07-15 | $68,94 | +1,80 % | $68,25 | $69,51 | $68,18 | 1,35M |
| 2026-07-14 | $67,72 | +1,01 % | $67,32 | $67,89 | $66,82 | 1,06M |
| 2026-07-13 | $67,04 | +0,33 % | $67,21 | $67,97 | $66,75 | 889,00K |
| 2026-07-10 | $66,82 | -0,16 % | $67,43 | $67,62 | $66,31 | 625,30K |
| 2026-07-09 | $66,93 | +0,22 % | $67,79 | $67,79 | $66,83 | 774,10K |
| 2026-07-08 | $66,78 | -2,64 % | $68,06 | $68,06 | $66,35 | 1,59M |
| 2026-07-07 | $68,59 | -1,97 % | $70,25 | $70,55 | $68,55 | 1,37M |
| 2026-07-06 | $69,97 | +0,94 % | $69,54 | $70,23 | $68,54 | 1,37M |
| 2026-07-02 | $69,32 | +2,30 % | $68,22 | $69,41 | $68,12 | 1,24M |
| 2026-07-01 | $67,76 | +2,19 % | $66,05 | $68,47 | $65,86 | 1,45M |
| 2026-06-30 | $66,31 | -1,13 % | $65,83 | $66,87 | $65,55 | 1,00M |
| 2026-06-29 | $67,07 | -0,49 % | $66,89 | $67,24 | $66,32 | 1,46M |
| 2026-06-26 | $67,40 | +2,63 % | $65,80 | $67,48 | $65,54 | 1,85M |
| 2026-06-25 | $65,67 | +2,39 % | $64,59 | $65,77 | $64,34 | 1,14M |
| 2026-06-24 | $64,14 | -0,31 % | $64,68 | $65,17 | $63,41 | 1,55M |
| 2026-06-23 | $64,34 | -0,88 % | $64,69 | $65,31 | $64,20 | 1,86M |
| 2026-06-22 | $64,91 | +0,32 % | $65,01 | $65,47 | $64,19 | 1,78M |
| 2026-06-18 | $64,70 | +2,60 % | $64,46 | $65,26 | $64,00 | 3,37M |
| 2026-06-17 | $63,06 | -4,06 % | $65,58 | $65,89 | $62,96 | 1,55M |
| 2026-06-16 | $65,73 | -0,38 % | $66,27 | $66,91 | $65,23 | 1,27M |
| 2026-06-15 | $65,98 | -0,45 % | $66,62 | $67,20 | $65,61 | 1,10M |
| 2026-06-12 | $66,28 | +0,08 % | $66,30 | $67,27 | $65,96 | 1,42M |
| 2026-06-11 | $66,23 | +1,15 % | $66,08 | $66,76 | $64,99 | 1,38M |
| 2026-06-10 | $65,48 | -1,70 % | $66,38 | $67,44 | $65,44 | 1,30M |
| 2026-06-09 | $66,61 | +3,22 % | $65,42 | $67,25 | $65,05 | 2,62M |
| 2026-06-08 | $64,53 | +3,53 % | $62,69 | $64,90 | $62,23 | 2,42M |
| 2026-06-05 | $62,33 | +0,45 % | $61,40 | $62,44 | $61,40 | 1,31M |
| 2026-06-04 | $62,05 | +1,89 % | $61,44 | $62,40 | $61,20 | 1,33M |
| 2026-06-03 | $60,90 | -0,51 % | $60,72 | $61,49 | $60,31 | 1,02M |
| 2026-06-02 | $61,21 | +3,52 % | $58,99 | $61,26 | $58,82 | 1,31M |
| 2026-06-01 | $59,13 | -1,47 % | $59,61 | $60,17 | $59,04 | 1,04M |
| 2026-05-29 | $60,01 | -1,02 % | $60,42 | $61,05 | $59,92 | 2,01M |
| 2026-05-28 | $60,63 | -0,15 % | $60,48 | $61,16 | $59,94 | 851,00K |
| 2026-05-27 | $60,72 | +0,18 % | $60,73 | $61,39 | $60,39 | 1,04M |
| 2026-05-26 | $60,61 | +0,53 % | $60,72 | $61,14 | $60,30 | 999,80K |
| 2026-05-22 | $60,29 | +0,27 % | $60,28 | $60,43 | $59,71 | 1,06M |