Boston Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	43.880	43.880	43.880	43.880	36.777	0
2022-09-15	43.880	43.880	43.880	43.880	36.777	9
2022-09-14	43.880	43.880	43.700	43.700	36.626	25
2022-09-13	44.020	44.020	44.020	44.020	36.894	1
2022-09-12	44.670	44.670	44.320	44.320	37.146	7
2022-09-09	44.330	44.330	44.330	44.330	37.154	3
2022-09-08	44.450	44.450	44.450	44.450	37.255	91
2022-09-06	41.670	42.500	41.670	42.500	35.620	3
2022-09-05	41.200	41.200	41.200	41.200	34.531	50
2022-09-02	42.440	42.560	41.200	41.200	34.531	24,461
2022-09-01	40.680	41.590	40.680	41.590	34.858	3,251
2022-08-31	41.610	41.630	41.440	41.490	34.774	8
2022-08-30	41.120	41.120	41.120	41.120	34.464	1
2022-08-29	41.050	41.050	40.500	40.630	34.053	80
2022-08-26	42.240	42.240	41.680	41.720	34.967	29
2022-08-25	43.050	43.050	42.600	42.600	35.704	4
2022-08-24	42.680	42.760	42.400	42.420	35.553	145
2022-08-23	43.040	43.200	42.560	42.800	35.872	61
2022-08-22	43.890	43.890	43.040	43.040	36.073	282
2022-08-19	45.250	45.250	44.440	44.440	37.246	56
2022-08-18	45.910	45.910	44.900	44.900	37.632	24
2022-08-17	45.840	45.840	45.470	45.760	38.353	26
2022-08-16	45.850	45.850	45.840	45.840	38.420	3
2022-08-15	45.380	45.610	45.370	45.550	38.177	150
2022-08-12	45.950	45.950	45.250	45.810	38.394	66
2022-08-11	45.290	46.570	45.290	46.340	38.839	83
2022-08-10	44.290	44.600	44.040	44.600	37.380	56
2022-08-09	44.360	44.360	43.960	43.960	36.844	2,665
2022-08-08	45.030	45.030	44.360	44.360	37.179	4
2022-08-05	45.210	45.210	44.360	44.360	37.179	25
2022-08-04	46.310	46.310	45.210	45.210	37.892	2
2022-08-03	46.550	46.950	46.550	46.850	39.266	358
2022-08-02	46.480	46.480	46.480	46.480	38.956	0
2022-08-01	46.050	46.480	46.050	46.480	38.956	6,112
2022-07-29	46.590	47.390	46.590	47.390	39.719	30
2022-07-28	46.750	46.750	46.180	46.590	39.048	2,493
2022-07-27	47.580	47.580	47.400	47.440	39.761	6
2022-07-26	47.760	47.760	47.040	47.040	39.425	337
2022-07-25	48.450	48.720	47.750	47.750	40.020	88
2022-07-22	48.440	48.900	48.400	48.450	40.607	33
2022-07-21	48.310	48.440	48.310	48.440	40.599	231
2022-07-20	48.200	49.420	48.200	49.050	41.110	35
2022-07-19	48.200	48.610	48.200	48.560	40.699	13
2022-07-18	47.850	47.850	47.310	47.420	39.744	247
2022-07-15	46.950	47.390	46.950	47.310	39.652	5
2022-07-14	46.300	46.760	46.300	46.390	38.881	939
2022-07-13	46.550	46.950	46.550	46.950	39.350	9
2022-07-12	47.600	47.930	47.600	47.620	39.911	68
2022-07-11	46.520	46.900	46.520	46.900	39.308	3
2022-07-08	47.230	47.230	47.230	47.230	39.585	180
2022-07-07	48.900	48.900	48.300	48.300	40.481	4
2022-07-06	49.050	49.050	49.050	49.050	41.110	4
2022-07-05	47.750	48.920	47.000	48.920	41.001	63
2022-07-04	47.510	47.750	47.510	47.750	40.020	64
2022-07-01	47.550	47.750	47.350	47.350	39.685	71
2022-06-30	46.600	46.820	46.600	46.720	39.157	68
2022-06-29	47.290	47.310	46.610	46.610	39.065	550
2022-06-28	48.220	48.220	48.220	48.220	39.991	0
2022-06-27	48.220	48.220	48.220	48.220	39.707	480
2022-06-24	47.300	48.410	47.300	48.410	39.863	625

← NewerPage 18 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.