Boston Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	27.420	28.020	27.420	27.880	25.343	3,175
2023-11-29	27.850	28.230	27.850	27.970	25.425	214
2023-11-28	26.090	26.090	25.950	25.950	23.589	16
2023-11-27	26.200	26.200	26.200	26.200	23.816	99
2023-11-24	26.210	26.210	26.200	26.200	23.816	32
2023-11-23	27.860	27.860	27.860	27.860	25.325	7
2023-11-22	26.700	26.700	26.370	26.670	24.243	8
2023-11-21	27.120	27.120	26.370	26.470	24.062	131
2023-11-20	25.830	26.790	25.830	26.730	24.298	17
2023-11-17	27.260	27.260	27.180	27.180	24.707	12
2023-11-16	26.850	26.990	26.850	26.990	24.534	7
2023-11-14	27.580	27.900	27.360	27.360	24.871	11
2023-11-13	26.010	26.010	25.000	25.000	22.725	163
2023-11-10	26.840	26.840	25.650	25.660	23.325	234
2023-11-09	26.520	26.520	26.520	26.520	24.107	38
2023-11-08	26.910	26.910	26.790	26.790	24.353	3
2023-11-07	27.420	27.540	27.150	27.180	24.707	193
2023-11-06	29.030	29.030	29.030	29.030	26.389	0
2023-11-03	28.830	29.040	28.680	29.030	26.389	707
2023-11-01	26.490	26.490	26.490	26.490	24.080	59
2023-10-31	26.490	27.000	26.490	27.000	24.543	4
2023-10-30	26.590	26.590	26.370	26.370	23.971	178
2023-10-27	26.820	26.820	26.270	26.270	23.880	6
2023-10-26	26.730	26.800	26.700	26.780	24.343	26
2023-10-25	26.580	26.580	26.200	26.200	23.816	13
2023-10-24	26.870	27.000	26.820	27.000	24.543	121
2023-10-23	26.910	27.030	26.870	26.870	24.425	25
2023-10-20	28.530	28.530	28.530	28.530	25.934	0
2023-10-19	28.530	28.530	28.530	28.530	25.934	5
2023-10-18	28.590	28.590	28.590	28.590	25.989	0
2023-10-17	28.590	28.590	28.590	28.590	25.989	0
2023-10-16	28.620	28.950	28.200	28.590	25.989	32
2023-10-13	28.800	28.800	28.170	28.170	25.607	29
2023-10-11	28.560	28.560	28.560	28.560	25.961	1
2023-10-10	28.350	28.350	28.000	28.000	25.452	35
2023-10-09	27.330	27.330	27.330	27.330	24.843	0
2023-10-06	26.760	27.660	26.760	27.330	24.843	148
2023-10-05	27.990	27.990	27.990	27.990	25.443	0
2023-10-04	27.990	27.990	27.990	27.990	25.443	0
2023-10-03	28.500	28.500	27.850	27.990	25.443	125
2023-10-02	29.100	29.160	28.890	29.160	26.507	6
2023-09-29	28.990	28.990	28.990	28.990	26.352	0
2023-09-28	28.990	28.990	28.990	28.990	26.352	0
2023-09-27	28.990	28.990	28.990	28.990	26.352	0
2023-09-26	29.040	29.060	28.990	28.990	26.050	93
2023-09-25	29.760	29.760	29.760	29.760	26.742	1
2023-09-22	29.580	30.000	29.580	29.760	26.742	76
2023-09-21	30.660	30.660	30.480	30.480	27.389	16
2023-09-20	32.370	32.370	32.370	32.370	29.087	5
2023-09-19	32.010	32.160	32.010	32.160	28.898	4
2023-09-18	31.650	31.950	31.650	31.800	28.575	17
2023-09-15	32.100	32.100	32.100	32.100	28.845	2
2023-09-14	32.250	32.430	32.190	32.430	29.141	14
2023-09-13	31.620	31.620	31.290	31.290	28.117	97
2023-09-12	32.740	32.740	32.500	32.650	29.339	84
2023-09-11	32.730	32.730	32.730	32.730	29.411	0
2023-09-08	32.550	32.730	32.550	32.730	29.411	2
2023-09-06	33.070	33.070	32.600	32.600	29.294	16
2023-09-05	33.510	33.510	33.390	33.390	30.004	7
2023-09-04	33.000	33.000	32.600	32.600	29.294	27

← NewerPage 13 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.