Boston Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	69.990	69.990	66.260	66.260	53.819	2,756
2021-12-28	59.100	70.000	59.100	70.000	56.431	50
2021-12-27	64.630	64.650	64.600	64.650	51.831	33
2021-12-23	64.980	64.980	64.980	64.980	52.096	2
2021-12-22	64.680	65.040	64.680	65.040	52.144	141
2021-12-21	65.600	65.600	65.600	65.600	52.593	7
2021-12-20	65.000	65.000	62.150	63.200	50.669	55
2021-12-17	65.030	65.340	64.880	64.930	52.056	924
2021-12-16	65.800	65.800	65.030	65.030	52.136	33
2021-12-15	65.000	65.650	64.980	65.530	52.537	33
2021-12-14	64.980	64.980	64.980	64.980	52.096	3
2021-12-13	63.910	64.380	63.910	64.320	51.567	6
2021-12-10	64.500	64.500	63.720	63.910	51.238	3,627
2021-12-09	63.480	64.500	63.480	64.500	51.711	5
2021-12-08	64.400	64.990	64.400	64.990	52.104	14
2021-12-07	64.560	64.620	64.320	64.620	51.807	41
2021-12-06	63.710	65.490	63.710	65.040	52.144	202
2021-12-03	62.600	62.690	62.600	62.680	50.252	71
2021-12-02	59.580	63.060	59.580	63.060	50.557	1,544
2021-12-01	62.280	62.640	60.770	60.770	48.721	37
2021-11-30	60.940	61.860	59.590	60.780	48.729	5,508
2021-11-29	61.440	62.400	61.440	62.290	49.939	4,404
2021-11-26	66.650	69.150	62.300	69.150	55.439	64
2021-11-25	66.020	66.670	66.020	66.670	53.451	39
2021-11-24	66.310	66.310	66.020	66.020	52.930	7
2021-11-23	67.100	67.100	66.580	66.580	53.379	110
2021-11-22	64.000	66.500	64.000	66.500	53.315	188
2021-11-19	66.360	66.360	66.360	66.360	53.202	15
2021-11-18	66.370	66.660	66.250	66.360	53.202	87
2021-11-17	63.950	63.950	63.660	63.660	51.038	31
2021-11-16	65.660	65.660	64.820	64.820	51.968	38
2021-11-12	64.380	64.500	64.380	64.440	51.663	399
2021-11-11	63.300	63.860	63.300	63.860	51.198	6
2021-11-10	64.200	65.000	64.200	65.000	52.112	129
2021-11-09	64.460	64.460	64.460	64.460	51.679	3
2021-11-08	64.890	66.100	64.890	65.820	52.769	92
2021-11-05	64.860	64.860	64.460	64.460	51.679	2
2021-11-04	65.260	65.260	64.570	65.000	52.112	98
2021-11-03	64.950	66.000	64.950	65.580	52.577	112
2021-11-01	64.620	64.950	64.620	64.950	52.072	111
2021-10-29	64.160	64.620	64.110	64.110	51.399	18
2021-10-28	64.140	64.200	63.330	63.960	51.278	28
2021-10-27	66.150	66.570	64.220	64.260	51.519	87
2021-10-26	65.720	66.430	65.720	66.430	53.259	111
2021-10-25	64.770	66.010	64.770	65.500	52.513	115
2021-10-22	67.550	67.690	66.990	66.990	53.707	125
2021-10-21	66.250	66.250	66.000	66.000	52.914	204
2021-10-20	65.350	66.180	65.350	65.700	52.673	85
2021-10-19	64.380	65.340	64.140	65.340	52.385	121
2021-10-18	66.180	66.180	64.220	64.380	51.615	190
2021-10-15	64.500	64.500	63.840	64.080	51.374	120
2021-10-14	62.580	64.160	62.580	64.160	51.439	3,409

← NewerPage 21 of 21 · 1,252 trading days

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.