Boston Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	30.930	30.930	30.930	30.930	28.672	0
2024-05-24	30.930	30.930	30.930	30.930	28.672	1
2024-05-23	31.860	31.860	31.860	31.860	29.534	0
2024-05-22	32.070	32.070	31.740	31.860	29.534	16
2024-05-21	30.500	30.500	30.500	30.500	28.273	6
2024-05-20	32.010	32.010	32.010	32.010	29.673	6
2024-05-17	32.550	32.550	32.310	32.310	29.951	4
2024-05-16	32.780	32.780	32.670	32.670	30.285	20
2024-05-15	33.720	33.720	33.210	33.210	30.785	15
2024-05-14	31.470	31.470	31.470	31.470	29.172	0
2024-05-13	31.470	31.470	31.470	31.470	29.172	0
2024-05-10	31.520	31.520	31.320	31.470	29.172	17
2024-05-09	30.690	30.690	30.690	30.690	28.449	0
2024-05-08	30.780	30.780	30.690	30.690	28.449	5
2024-05-07	31.000	31.000	30.930	30.930	28.672	25
2024-05-06	30.900	30.900	30.900	30.900	28.644	0
2024-05-03	39.980	39.980	30.900	30.900	28.644	102
2024-05-02	30.360	30.360	30.360	30.360	28.143	1
2024-04-30	31.440	31.440	31.440	31.440	29.144	4
2024-04-29	31.750	31.750	31.750	31.750	29.432	0
2024-04-26	31.950	31.950	31.750	31.750	29.432	31
2024-04-25	31.350	31.350	31.320	31.320	29.033	19
2024-04-24	32.160	32.210	32.160	32.210	29.858	39
2024-04-23	32.460	32.970	32.460	32.970	30.563	10
2024-04-22	31.860	31.860	31.770	31.770	29.450	19
2024-04-19	30.690	30.690	30.690	30.690	28.449	0
2024-04-18	30.580	30.810	30.380	30.690	28.449	64
2024-04-17	30.660	34.990	30.660	34.990	32.435	34
2024-04-16	30.720	30.720	30.630	30.630	28.394	112
2024-04-15	30.850	30.850	30.330	30.330	28.116	31
2024-04-12	31.320	31.350	30.990	30.990	28.727	17
2024-04-11	31.800	31.860	31.800	31.800	29.478	61
2024-04-10	32.370	32.370	32.370	32.370	30.007	0
2024-04-09	31.850	32.370	31.850	32.370	30.007	1,005
2024-04-08	31.620	31.850	31.620	31.850	29.525	3
2024-04-05	31.080	31.080	30.600	30.750	28.505	21
2024-04-04	31.200	31.200	31.200	31.200	28.922	7
2024-04-03	31.150	31.150	31.150	31.150	28.876	0
2024-04-02	31.150	31.150	31.150	31.150	28.876	1
2024-04-01	33.990	33.990	32.100	32.100	29.756	8
2024-03-28	30.650	30.650	30.650	30.650	28.412	0
2024-03-27	30.650	30.650	30.650	30.650	28.412	0
2024-03-26	31.650	31.740	30.650	30.650	28.412	1,008
2024-03-25	31.740	31.740	31.740	31.740	29.108	10
2024-03-22	32.760	32.760	32.370	32.370	29.686	2
2024-03-21	32.760	32.760	32.760	32.760	30.043	81
2024-03-20	31.830	31.860	31.770	31.800	29.163	8
2024-03-19	31.290	31.740	31.290	31.740	29.108	59
2024-03-18	31.560	31.560	31.560	31.560	28.943	40
2024-03-15	31.100	31.100	31.100	31.100	28.521	0
2024-03-14	31.630	31.630	31.100	31.100	28.521	52
2024-03-13	32.280	32.280	32.280	32.280	29.603	1
2024-03-12	31.440	32.000	31.440	31.770	29.136	101
2024-03-11	32.040	32.040	32.040	32.040	29.383	53
2024-03-08	31.150	31.150	31.150	31.150	28.567	0
2024-03-07	31.150	31.150	31.150	31.150	28.567	1
2024-03-06	31.100	31.340	31.080	31.080	28.503	142
2024-03-05	32.490	32.490	32.490	32.490	29.796	0
2024-03-04	31.710	32.490	31.710	32.490	29.796	18
2024-03-01	31.890	32.130	31.890	32.130	29.466	14

← NewerPage 11 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.