Boston Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 49.650 | 49.650 | 49.650 | 49.650 | 46.947 | 0 |
| 2024-11-11 | 49.650 | 49.650 | 49.650 | 49.650 | 46.947 | 4 |
| 2024-11-08 | 47.850 | 47.850 | 47.700 | 47.700 | 45.103 | 5 |
| 2024-11-07 | 46.480 | 46.800 | 46.400 | 46.750 | 44.205 | 11 |
| 2024-11-06 | 46.000 | 46.000 | 45.420 | 45.900 | 43.401 | 3 |
| 2024-11-05 | 46.600 | 46.600 | 46.600 | 46.600 | 44.063 | 0 |
| 2024-11-04 | 46.600 | 46.600 | 46.600 | 46.600 | 44.063 | 0 |
| 2024-11-01 | 47.950 | 48.250 | 46.600 | 46.600 | 44.063 | 7 |
| 2024-10-31 | 46.850 | 46.850 | 46.800 | 46.800 | 44.252 | 22 |
| 2024-10-30 | 48.000 | 48.000 | 48.000 | 48.000 | 45.387 | 1 |
| 2024-10-29 | 50.000 | 50.000 | 50.000 | 50.000 | 47.278 | 95 |
| 2024-10-28 | 49.450 | 50.000 | 49.450 | 50.000 | 47.278 | 122 |
| 2024-10-25 | 49.450 | 49.450 | 49.450 | 49.450 | 46.758 | 0 |
| 2024-10-24 | 49.600 | 49.600 | 49.450 | 49.450 | 46.758 | 6 |
| 2024-10-23 | 49.450 | 49.450 | 49.450 | 49.450 | 46.758 | 1 |
| 2024-10-22 | 51.350 | 51.350 | 51.350 | 51.350 | 48.554 | 0 |
| 2024-10-21 | 51.350 | 51.350 | 51.350 | 51.350 | 48.554 | 9 |
| 2024-10-18 | 50.850 | 50.850 | 50.850 | 50.850 | 48.082 | 12 |
| 2024-10-17 | 49.600 | 49.600 | 49.600 | 49.600 | 46.900 | 0 |
| 2024-10-16 | 49.600 | 49.600 | 49.600 | 49.600 | 46.900 | 1 |
| 2024-10-15 | 47.100 | 49.400 | 47.100 | 49.400 | 46.710 | 7 |
| 2024-10-14 | 47.250 | 47.250 | 46.750 | 46.750 | 44.205 | 298 |
| 2024-10-11 | 47.150 | 47.150 | 46.400 | 46.650 | 44.110 | 16 |
| 2024-10-10 | 46.150 | 46.150 | 45.450 | 45.650 | 43.165 | 89 |
| 2024-10-09 | 44.550 | 44.550 | 44.550 | 44.550 | 42.125 | 0 |
| 2024-10-08 | 44.800 | 44.800 | 44.550 | 44.550 | 42.125 | 123 |
| 2024-10-07 | 43.390 | 43.390 | 43.390 | 43.390 | 41.028 | 120 |
| 2024-10-04 | 44.100 | 44.100 | 43.860 | 44.000 | 41.604 | 106 |
| 2024-10-03 | 43.280 | 43.760 | 43.280 | 43.760 | 41.378 | 5 |
| 2024-10-02 | 43.280 | 43.280 | 43.280 | 43.280 | 40.924 | 4 |
| 2024-10-01 | 43.800 | 43.800 | 43.280 | 43.800 | 41.415 | 12 |
| 2024-09-30 | 43.520 | 44.080 | 43.520 | 44.080 | 41.680 | 9 |
| 2024-09-27 | 43.930 | 43.930 | 43.930 | 43.930 | 41.538 | 2 |
| 2024-09-26 | 45.040 | 45.040 | 44.280 | 44.300 | 41.888 | 73 |
| 2024-09-25 | 45.100 | 45.100 | 45.000 | 45.000 | 42.186 | 4 |
| 2024-09-24 | 44.790 | 44.950 | 44.790 | 44.950 | 42.139 | 6 |
| 2024-09-23 | 45.480 | 45.480 | 45.200 | 45.200 | 42.374 | 62 |
| 2024-09-20 | 44.560 | 44.560 | 44.560 | 44.560 | 41.774 | 1,000 |
| 2024-09-19 | 44.100 | 44.970 | 44.100 | 44.970 | 42.158 | 14 |
| 2024-09-18 | 43.800 | 45.000 | 43.800 | 45.000 | 42.186 | 126 |
| 2024-09-17 | 44.320 | 44.320 | 44.320 | 44.320 | 41.549 | 2 |
| 2024-09-16 | 44.280 | 44.560 | 44.280 | 44.320 | 41.549 | 1,002 |
| 2024-09-13 | 41.880 | 41.880 | 41.880 | 41.880 | 39.261 | 0 |
| 2024-09-12 | 41.880 | 41.880 | 41.880 | 41.880 | 39.261 | 0 |
| 2024-09-11 | 41.880 | 41.880 | 41.880 | 41.880 | 39.261 | 2 |
| 2024-09-10 | 41.300 | 41.600 | 41.300 | 41.600 | 38.999 | 4 |
| 2024-09-09 | 41.400 | 41.680 | 41.360 | 41.360 | 38.774 | 11 |
| 2024-09-06 | 41.720 | 41.720 | 41.720 | 41.720 | 39.111 | 3 |
| 2024-09-05 | 42.130 | 42.130 | 41.720 | 41.720 | 39.111 | 8 |
| 2024-09-04 | 42.260 | 42.300 | 41.680 | 41.680 | 39.074 | 221 |
| 2024-09-03 | 42.200 | 42.200 | 41.850 | 41.850 | 39.233 | 2 |
| 2024-09-02 | 42.980 | 42.980 | 42.200 | 42.200 | 39.561 | 3 |
| 2024-08-30 | 42.800 | 42.800 | 42.520 | 42.520 | 39.861 | 2 |
| 2024-08-29 | 40.900 | 42.000 | 40.900 | 42.000 | 39.374 | 12 |
| 2024-08-28 | 40.820 | 40.820 | 40.820 | 40.820 | 38.267 | 0 |
| 2024-08-27 | 40.700 | 40.820 | 40.700 | 40.820 | 38.267 | 12 |
| 2024-08-26 | 38.300 | 38.300 | 38.300 | 38.300 | 35.905 | 0 |
| 2024-08-23 | 38.300 | 38.300 | 38.300 | 38.300 | 35.905 | 0 |
| 2024-08-22 | 38.300 | 38.300 | 38.300 | 38.300 | 35.905 | 0 |
| 2024-08-21 | 38.300 | 38.300 | 38.300 | 38.300 | 35.905 | 0 |
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.