Boston Properties Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	38.300	38.300	38.300	38.300	35.905	0
2024-08-19	38.310	38.310	38.300	38.300	35.905	80
2024-08-16	38.220	38.220	38.220	38.220	35.830	0
2024-08-15	38.220	38.220	38.220	38.220	35.830	2
2024-08-14	37.760	37.840	37.760	37.840	35.474	2
2024-08-13	38.330	38.330	37.720	37.720	35.361	5
2024-08-12	37.960	37.960	37.960	37.960	35.586	5
2024-08-09	37.650	37.850	37.650	37.840	35.474	32
2024-08-08	38.430	38.430	38.080	38.320	35.924	4
2024-08-07	39.280	39.280	38.080	38.080	35.699	4
2024-08-06	38.400	38.400	38.400	38.400	35.999	4
2024-08-05	37.640	38.000	37.640	38.000	35.624	7
2024-08-02	38.120	38.160	37.920	38.160	35.774	3
2024-08-01	40.050	40.440	40.000	40.000	37.499	3
2024-07-31	40.160	40.160	39.960	39.960	37.461	9
2024-07-30	40.520	40.520	39.830	40.450	37.921	68
2024-07-29	40.010	40.280	40.010	40.280	37.761	1,730
2024-07-26	39.560	39.560	39.560	39.560	37.086	95
2024-07-25	38.600	38.850	38.530	38.530	36.121	61
2024-07-24	38.130	38.130	38.130	38.130	35.746	27
2024-07-23	38.120	38.120	38.120	38.120	35.736	4
2024-07-22	37.170	37.640	37.170	37.640	35.286	8
2024-07-19	36.800	36.800	36.800	36.800	34.499	1
2024-07-18	36.980	36.980	36.980	36.980	34.668	0
2024-07-17	36.980	36.980	36.980	36.980	34.668	0
2024-07-16	36.980	36.980	36.980	36.980	34.668	0
2024-07-15	36.980	36.980	36.980	36.980	34.668	2
2024-07-12	35.160	36.720	35.160	36.720	34.424	430
2024-07-11	35.160	35.160	35.160	35.160	32.961	21
2024-07-10	33.060	33.450	33.060	33.450	31.358	5
2024-07-09	32.670	32.850	32.670	32.850	30.796	7
2024-07-08	33.390	33.390	33.030	33.090	31.021	75
2024-07-05	34.000	34.000	32.970	32.970	30.908	1,247
2024-07-04	34.400	34.400	34.400	34.400	32.249	0
2024-07-03	34.400	34.400	34.400	34.400	32.249	1
2024-07-02	33.990	33.990	33.990	33.990	31.865	0
2024-07-01	33.990	33.990	33.990	33.990	31.865	1
2024-06-28	33.750	33.960	33.480	33.930	31.808	73
2024-06-27	35.990	35.990	35.000	35.000	32.811	3
2024-06-26	33.990	33.990	33.990	33.990	31.865	2
2024-06-25	33.600	33.600	33.600	33.600	31.147	16
2024-06-24	33.840	33.840	33.530	33.630	31.175	67
2024-06-21	33.840	33.840	33.600	33.600	31.147	2
2024-06-20	33.690	33.690	33.620	33.620	31.165	22
2024-06-19	34.270	34.270	34.270	34.270	31.768	1
2024-06-18	33.990	33.990	33.600	33.990	31.508	191
2024-06-17	33.030	33.030	33.030	33.030	30.618	1
2024-06-14	32.650	32.940	32.650	32.940	30.535	3
2024-06-13	32.650	32.650	32.650	32.650	30.266	0
2024-06-12	31.600	32.980	31.600	32.650	30.266	350
2024-06-11	31.470	31.470	31.470	31.470	29.172	11
2024-06-10	31.470	31.470	31.470	31.470	29.172	0
2024-06-07	31.560	31.560	31.470	31.470	29.172	28
2024-06-06	31.780	31.780	31.780	31.780	29.460	11
2024-06-05	31.890	31.890	31.800	31.800	29.478	79
2024-06-04	31.680	32.070	31.680	32.070	29.728	205
2024-06-03	31.650	31.650	31.650	31.650	29.339	0
2024-05-31	31.650	31.650	31.650	31.650	29.339	4
2024-05-29	29.990	29.990	29.490	29.490	27.337	53
2024-05-28	30.360	30.360	30.360	30.360	28.143	11

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.2401 USD
2026-03-27	0.2348 USD
2025-12-29	0.2476 USD
2025-09-26	0.2533 USD
2025-06-26	0.3674 USD
2025-03-27	0.3738 USD
2024-12-26	0.3864 USD
2024-09-26	0.3849 USD
2024-06-26	0.3757 USD
2024-03-26	0.3393 USD
2023-12-26	0.3283 USD
2023-09-27	0.3327 USD
2023-06-28	0.3165 USD
2023-03-29	0.3336 USD
2022-12-28	0.5210 USD
2022-12-27	0.3380 USD
2022-09-29	0.5044 USD
2022-09-28	0.3412 USD
2022-06-29	0.5057 USD
2022-06-28	0.3421 USD
2022-03-30	0.4926 USD
2022-03-29	0.3332 USD
2021-12-29	0.5250 USD
2021-12-28	0.3551 USD
2021-09-29	0.5555 USD
2021-09-28	0.3758 USD
2021-06-29	0.5035 USD
2021-06-28	0.3406 USD
2021-03-30	0.5300 USD
2021-03-29	0.3585 USD
2020-12-28	0.3629 USD
2020-09-29	0.5731 USD
2020-09-28	0.3732 USD
2020-06-29	0.5251 USD
2020-06-26	0.3410 USD
2020-03-30	0.5482 USD
2020-03-27	0.3527 USD
2019-12-27	0.4318 USD
2019-12-26	0.2760 USD
2019-09-27	0.3811 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.