Boston Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	33.040	33.040	33.040	33.040	29.689	1
2023-08-31	33.290	33.290	33.070	33.290	29.914	72
2023-08-30	33.030	33.030	32.790	32.790	29.465	4
2023-08-29	32.020	32.700	32.020	32.700	29.384	1,206
2023-08-28	32.040	32.040	32.040	32.040	28.791	1
2023-08-25	31.900	31.900	31.140	31.140	27.982	16
2023-08-24	31.680	31.680	31.680	31.680	28.467	155
2023-08-23	30.890	30.890	30.890	30.890	27.757	5
2023-08-22	30.990	30.990	30.900	30.960	27.820	11
2023-08-21	31.010	31.290	31.010	31.290	28.117	30
2023-08-18	31.560	31.560	31.380	31.470	28.278	18
2023-08-17	31.800	31.800	31.800	31.800	28.575	1
2023-08-16	31.880	31.990	31.800	31.980	28.737	9
2023-08-15	32.900	32.900	32.080	32.120	28.862	117
2023-08-14	35.780	35.780	33.060	33.150	29.788	820
2023-08-11	33.270	33.400	33.270	33.400	30.013	129
2023-08-10	33.210	33.210	33.210	33.210	29.842	2
2023-08-09	34.190	34.190	33.450	33.450	30.058	191
2023-08-08	33.220	33.510	33.190	33.510	30.112	45
2023-08-07	33.870	34.350	33.870	34.080	30.624	14
2023-08-04	33.120	33.360	33.120	33.150	29.788	45
2023-08-03	32.620	32.620	32.190	32.220	28.952	29
2023-08-02	31.740	32.190	31.740	32.150	28.889	215
2023-08-01	31.890	31.890	31.000	31.000	27.856	81
2023-07-31	31.800	31.800	31.710	31.710	28.494	4
2023-07-28	30.900	31.260	30.900	31.260	28.090	41
2023-07-27	31.240	31.240	31.230	31.230	28.063	229
2023-07-26	30.250	30.250	30.250	30.250	27.182	0
2023-07-25	30.450	30.470	30.250	30.250	27.182	57
2023-07-24	30.390	30.600	30.390	30.570	27.470	104
2023-07-21	30.000	30.360	30.000	30.360	27.281	3
2023-07-20	30.990	30.990	30.200	30.200	27.137	40
2023-07-19	30.780	30.780	30.780	30.780	27.658	1
2023-07-18	30.110	30.110	29.850	29.850	26.823	53
2023-07-17	29.250	29.700	29.250	29.310	26.337	5
2023-07-14	29.670	29.670	29.610	29.610	26.607	155
2023-07-13	29.700	29.700	29.700	29.700	26.688	0
2023-07-12	29.990	30.020	29.700	29.700	26.688	2,106
2023-07-11	29.190	29.640	29.190	29.640	26.634	12
2023-07-10	28.740	28.890	28.740	28.790	25.870	6
2023-07-07	29.400	29.400	29.010	29.010	26.068	109
2023-07-06	28.440	28.440	27.630	28.320	25.448	114
2023-07-05	28.410	28.550	28.120	28.550	25.655	156
2023-07-04	28.300	28.300	28.300	28.300	25.430	59
2023-07-03	28.130	28.140	28.130	28.140	25.286	3
2023-06-30	28.080	28.080	27.290	27.290	24.522	5
2023-06-29	27.170	27.720	27.170	27.720	24.909	140
2023-06-28	27.990	27.990	27.980	27.980	25.142	12
2023-06-27	27.250	27.940	26.520	27.940	24.822	194
2023-06-26	26.200	26.500	26.200	26.500	23.543	49
2023-06-23	24.970	24.970	24.500	24.710	21.952	68
2023-06-22	25.310	25.310	24.850	24.980	22.192	539
2023-06-21	25.910	26.060	25.770	25.770	22.894	616
2023-06-20	25.770	25.980	25.770	25.980	23.081	43
2023-06-19	26.660	26.670	25.910	26.600	23.632	92
2023-06-16	27.030	27.030	26.250	26.620	23.649	5
2023-06-15	25.870	26.440	25.870	26.440	23.489	127
2023-06-14	27.000	27.270	26.230	26.230	23.303	205
2023-06-13	26.640	26.800	26.640	26.800	23.809	2
2023-06-12	26.730	27.090	26.280	26.510	23.552	297

← NewerPage 14 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.