Boston Properties Inc. historical data

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

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

← NewerPage 12 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.