Boston Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	29.030	29.030	29.030	29.030	28.815	4
2026-04-27	28.880	29.030	28.880	29.030	28.815	2
2026-04-24	28.880	28.880	28.880	28.880	28.666	1
2026-04-23	29.010	29.010	29.010	29.010	28.795	0
2026-04-22	29.010	29.010	29.010	29.010	28.795	0
2026-04-20	29.010	29.010	29.010	29.010	28.795	0
2026-04-17	28.860	29.010	28.840	29.010	28.795	19
2026-04-16	27.800	27.800	27.800	27.800	27.594	0
2026-04-15	27.800	27.800	27.800	27.800	27.594	800
2026-04-14	26.940	27.320	26.920	27.320	27.118	2,514
2026-04-13	26.880	26.910	26.790	26.790	26.592	32
2026-04-10	26.760	26.760	26.760	26.760	26.562	0
2026-04-09	26.760	26.760	26.760	26.760	26.562	100
2026-04-08	26.970	26.970	26.760	26.760	26.562	11
2026-04-07	26.760	26.760	26.760	26.760	26.562	0
2026-04-06	26.850	26.850	26.760	26.760	26.562	58
2026-04-02	27.100	27.100	27.100	27.100	26.899	0
2026-04-01	27.100	27.100	27.100	27.100	26.899	0
2026-03-31	27.100	27.100	27.100	27.100	26.899	0
2026-03-30	27.100	27.100	27.100	27.100	26.899	0
2026-03-27	27.180	27.180	27.100	27.100	26.899	640
2026-03-26	28.440	28.440	27.590	27.590	27.153	6
2026-03-25	27.640	27.840	27.580	27.840	27.399	142
2026-03-24	28.110	28.110	28.110	28.110	27.664	0
2026-03-23	28.110	28.200	28.110	28.110	27.664	103
2026-03-20	27.860	27.860	27.600	27.600	27.162	133
2026-03-19	27.540	27.540	27.540	27.540	27.103	0
2026-03-18	27.540	27.540	27.540	27.540	27.103	0
2026-03-17	27.540	27.540	27.540	27.540	27.103	1
2026-03-16	27.700	27.700	27.700	27.700	27.261	20
2026-03-13	27.800	27.800	27.800	27.800	27.359	100
2026-03-12	26.510	27.240	26.510	27.220	26.789	572
2026-03-11	26.610	26.780	26.610	26.780	26.355	30
2026-03-10	26.610	26.610	26.610	26.610	26.188	0
2026-03-09	27.340	27.340	26.000	26.610	26.188	51
2026-03-06	28.560	28.560	27.810	27.810	27.369	303
2026-03-05	29.370	29.370	29.230	29.230	28.767	60
2026-03-04	29.790	29.790	29.790	29.790	29.318	0
2026-03-03	29.790	29.790	29.790	29.790	29.318	0
2026-03-02	29.580	29.920	29.580	29.790	29.318	66
2026-02-27	32.000	32.000	29.700	29.700	29.229	1,338
2026-02-26	30.810	30.810	30.810	30.810	30.322	0
2026-02-25	30.720	30.810	30.720	30.810	30.322	14
2026-02-24	30.720	30.720	30.720	30.720	30.233	0
2026-02-23	30.720	30.720	30.720	30.720	30.233	60
2026-02-20	32.040	32.040	32.040	32.040	31.532	0
2026-02-19	31.740	32.040	31.740	32.040	31.532	3
2026-02-18	31.920	32.130	31.920	32.100	31.591	4
2026-02-13	31.100	32.190	31.100	32.190	31.680	2,001
2026-02-12	32.250	32.250	30.960	30.960	30.469	59
2026-02-11	34.350	34.350	34.350	34.350	33.805	0
2026-02-10	33.510	34.350	33.510	34.350	33.805	4,252
2026-02-09	33.390	33.390	33.390	33.390	32.861	0
2026-02-06	33.390	33.390	33.390	33.390	32.861	0
2026-02-05	33.500	33.500	33.390	33.390	32.861	2,003
2026-02-04	33.280	33.280	33.280	33.280	32.752	16
2026-02-03	33.400	33.400	32.760	32.760	32.241	4
2026-02-02	33.630	33.630	33.510	33.510	32.979	26
2026-01-30	34.080	34.080	33.690	33.690	33.156	3
2026-01-29	33.990	33.990	33.990	33.990	33.451	0

← NewerPage 3 of 21 · 1,247 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.