Boston Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 32.850 | 32.850 | 32.850 | 32.850 | 30.126 | 4 |
| 2024-02-28 | 32.370 | 32.370 | 32.370 | 32.370 | 29.686 | 6 |
| 2024-02-27 | 32.010 | 32.010 | 32.010 | 32.010 | 29.356 | 58 |
| 2024-02-26 | 31.380 | 32.520 | 31.380 | 31.900 | 29.255 | 164 |
| 2024-02-23 | 34.170 | 34.170 | 32.600 | 32.850 | 30.126 | 56 |
| 2024-02-22 | 32.610 | 32.610 | 32.610 | 32.610 | 29.906 | 4 |
| 2024-02-21 | 33.840 | 33.840 | 32.220 | 32.220 | 29.548 | 6 |
| 2024-02-20 | 33.180 | 33.180 | 33.180 | 33.180 | 30.429 | 4 |
| 2024-02-19 | 33.040 | 33.040 | 33.040 | 33.040 | 30.300 | 0 |
| 2024-02-16 | 33.040 | 33.040 | 33.040 | 33.040 | 30.300 | 1 |
| 2024-02-15 | 32.590 | 33.040 | 32.520 | 33.040 | 30.300 | 34 |
| 2024-02-14 | 31.320 | 31.740 | 31.290 | 31.500 | 28.888 | 39 |
| 2024-02-09 | 32.000 | 32.000 | 31.800 | 31.800 | 29.163 | 101 |
| 2024-02-08 | 31.770 | 31.770 | 31.770 | 31.770 | 29.136 | 3 |
| 2024-02-07 | 30.810 | 31.410 | 30.810 | 31.410 | 28.805 | 12 |
| 2024-02-06 | 31.150 | 31.560 | 31.000 | 31.500 | 28.888 | 18 |
| 2024-02-05 | 31.380 | 31.380 | 31.150 | 31.370 | 28.769 | 13,506 |
| 2024-02-02 | 32.000 | 32.000 | 31.720 | 31.720 | 29.090 | 7 |
| 2024-02-01 | 34.200 | 34.200 | 31.510 | 32.000 | 29.347 | 94 |
| 2024-01-31 | 35.000 | 35.000 | 35.000 | 35.000 | 32.098 | 1 |
| 2024-01-30 | 35.190 | 35.190 | 35.190 | 35.190 | 32.272 | 1 |
| 2024-01-29 | 34.020 | 34.880 | 34.020 | 34.880 | 31.988 | 6 |
| 2024-01-26 | 35.720 | 35.720 | 34.720 | 34.720 | 31.841 | 2 |
| 2024-01-25 | 34.980 | 35.250 | 34.980 | 35.250 | 32.327 | 3 |
| 2024-01-24 | 35.000 | 35.000 | 35.000 | 35.000 | 32.098 | 5 |
| 2024-01-23 | 35.000 | 35.000 | 35.000 | 35.000 | 32.098 | 5 |
| 2024-01-22 | 34.170 | 34.350 | 34.110 | 34.350 | 31.502 | 4 |
| 2024-01-19 | 33.480 | 33.510 | 33.470 | 33.510 | 30.731 | 216 |
| 2024-01-18 | 34.500 | 34.500 | 32.490 | 32.490 | 29.796 | 12 |
| 2024-01-17 | 34.000 | 34.000 | 34.000 | 34.000 | 31.181 | 0 |
| 2024-01-16 | 33.750 | 34.000 | 33.740 | 34.000 | 31.181 | 28 |
| 2024-01-15 | 33.750 | 33.750 | 33.750 | 33.750 | 30.951 | 2 |
| 2024-01-12 | 34.000 | 34.000 | 34.000 | 34.000 | 31.181 | 1 |
| 2024-01-11 | 34.370 | 34.370 | 34.130 | 34.130 | 31.300 | 201 |
| 2024-01-10 | 34.650 | 34.650 | 34.650 | 34.650 | 31.777 | 0 |
| 2024-01-09 | 35.670 | 35.670 | 34.500 | 34.650 | 31.777 | 5 |
| 2024-01-08 | 34.380 | 35.010 | 33.900 | 34.680 | 31.804 | 28 |
| 2024-01-05 | 34.170 | 34.380 | 34.170 | 34.380 | 31.529 | 296 |
| 2024-01-04 | 34.590 | 34.590 | 34.590 | 34.590 | 31.722 | 1 |
| 2024-01-03 | 34.280 | 34.310 | 33.870 | 34.310 | 31.465 | 170 |
| 2024-01-02 | 34.650 | 34.650 | 34.650 | 34.650 | 31.777 | 1 |
| 2023-12-28 | 35.050 | 35.050 | 34.530 | 34.680 | 31.804 | 28 |
| 2023-12-27 | 34.960 | 34.960 | 34.960 | 34.960 | 32.061 | 0 |
| 2023-12-26 | 38.070 | 38.070 | 34.900 | 34.960 | 32.061 | 170 |
| 2023-12-22 | 37.340 | 37.340 | 37.340 | 37.340 | 33.943 | 1 |
| 2023-12-21 | 35.000 | 35.000 | 34.260 | 34.770 | 31.606 | 197 |
| 2023-12-20 | 34.440 | 35.700 | 33.540 | 35.700 | 32.452 | 47 |
| 2023-12-19 | 34.440 | 34.440 | 34.440 | 34.440 | 31.306 | 0 |
| 2023-12-18 | 35.240 | 35.720 | 30.000 | 34.440 | 31.306 | 243 |
| 2023-12-15 | 34.920 | 35.240 | 34.800 | 35.240 | 32.034 | 222 |
| 2023-12-14 | 34.380 | 34.380 | 34.320 | 34.320 | 31.197 | 10 |
| 2023-12-13 | 32.190 | 32.190 | 32.190 | 32.190 | 29.261 | 15 |
| 2023-12-12 | 31.620 | 31.620 | 31.100 | 31.110 | 28.279 | 45 |
| 2023-12-11 | 31.620 | 31.620 | 31.620 | 31.620 | 28.743 | 3 |
| 2023-12-08 | 31.530 | 31.710 | 31.290 | 31.500 | 28.634 | 19 |
| 2023-12-07 | 30.750 | 31.740 | 30.750 | 31.740 | 28.852 | 3 |
| 2023-12-06 | 31.350 | 31.470 | 31.080 | 31.080 | 28.252 | 4 |
| 2023-12-05 | 31.730 | 31.730 | 30.440 | 30.440 | 27.670 | 133 |
| 2023-12-04 | 31.350 | 31.350 | 31.350 | 31.350 | 28.498 | 1 |
| 2023-12-01 | 28.140 | 28.140 | 28.140 | 28.140 | 25.580 | 7 |
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.