Boston Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	30.000	30.000	28.990	29.340	25.731	18,412
2023-03-10	30.900	30.900	30.000	30.000	26.310	262
2023-03-09	32.510	32.700	32.220	32.220	28.257	15
2023-03-08	32.670	32.970	32.670	32.900	28.853	147
2023-03-07	34.060	34.060	33.090	33.090	29.020	200
2023-03-06	34.330	34.330	34.330	34.330	30.108	4
2023-03-03	35.130	35.130	34.050	34.060	29.871	8
2023-03-02	34.710	34.710	33.330	33.330	29.231	114
2023-03-01	34.560	34.560	33.450	33.450	29.336	904
2023-02-28	34.300	34.770	34.300	34.580	30.327	27
2023-02-27	34.800	35.220	34.500	34.500	30.257	8
2023-02-24	34.680	34.800	34.680	34.800	30.520	44
2023-02-23	34.930	34.930	34.880	34.880	30.590	20
2023-02-22	35.640	35.880	35.640	35.880	31.467	4
2023-02-17	36.800	36.800	36.260	36.260	31.800	3
2023-02-16	37.690	37.690	37.450	37.450	32.844	31
2023-02-15	37.450	37.450	37.450	37.450	32.844	255
2023-02-14	36.640	38.990	36.640	37.780	33.133	60
2023-02-13	37.450	37.450	37.450	37.450	32.844	0
2023-02-10	37.450	37.450	37.450	37.450	32.844	1
2023-02-09	38.460	38.460	38.360	38.360	33.642	81
2023-02-08	38.070	38.070	38.000	38.000	33.326	354
2023-02-07	38.070	38.070	38.070	38.070	33.388	1
2023-02-06	38.150	38.150	38.150	38.150	33.458	1
2023-02-03	39.860	39.860	38.600	38.610	33.861	527
2023-02-02	39.870	39.870	39.870	39.870	34.966	190
2023-02-01	37.750	37.750	36.500	37.570	32.949	163
2023-01-31	37.600	37.600	37.600	37.600	32.975	9
2023-01-30	38.800	38.800	37.000	37.240	32.660	4
2023-01-27	35.760	37.680	35.760	37.680	33.046	106
2023-01-26	35.760	35.760	35.760	35.760	31.362	0
2023-01-25	35.820	35.920	35.760	35.760	31.362	12
2023-01-24	37.040	37.040	36.440	36.500	32.011	237
2023-01-23	37.360	37.360	37.040	37.040	32.484	565
2023-01-20	37.480	37.480	37.080	37.080	32.519	542
2023-01-19	36.980	36.980	36.640	36.640	32.133	282
2023-01-18	36.400	36.670	36.400	36.570	32.072	16
2023-01-17	35.320	36.760	35.320	36.760	32.239	51
2023-01-16	36.020	37.020	36.020	37.020	32.467	8
2023-01-13	36.430	36.650	36.430	36.620	32.116	7
2023-01-12	36.230	36.230	36.040	36.040	31.607	56
2023-01-11	34.830	34.830	34.830	34.830	30.546	0
2023-01-10	34.830	34.830	34.830	34.830	30.546	6
2023-01-09	34.830	35.080	34.830	34.830	30.546	66
2023-01-06	34.500	34.500	34.500	34.500	30.257	4
2023-01-05	36.390	36.390	34.500	34.500	30.257	6
2023-01-04	36.390	36.390	36.390	36.390	31.914	2
2023-01-03	36.360	36.400	36.320	36.400	31.923	54
2023-01-02	35.000	35.720	35.000	35.710	31.318	127
2022-12-29	36.000	36.000	36.000	36.000	31.572	0
2022-12-28	36.000	36.000	36.000	36.000	31.572	1
2022-12-27	36.010	36.010	36.010	36.010	31.124	0
2022-12-26	35.810	36.010	35.810	36.010	30.825	343
2022-12-23	34.270	35.220	34.270	35.220	30.149	2
2022-12-22	34.650	34.690	34.650	34.690	29.695	51
2022-12-21	35.280	35.280	35.280	35.280	30.200	1
2022-12-20	34.800	35.040	34.800	35.040	29.995	3
2022-12-19	35.400	35.400	35.400	35.400	30.303	0
2022-12-16	35.760	35.760	35.100	35.400	30.303	552
2022-12-15	37.000	37.120	36.880	37.120	31.776	31

← NewerPage 16 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.