Boston Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	37.000	37.000	37.000	37.000	31.673	3
2022-12-13	36.040	36.400	36.000	36.400	31.159	7
2022-12-12	33.960	33.960	33.960	33.960	29.070	0
2022-12-09	33.960	33.960	33.960	33.960	29.070	0
2022-12-08	33.960	33.960	33.960	33.960	29.070	0
2022-12-07	34.000	34.290	33.960	33.960	29.070	13
2022-12-06	35.840	35.840	34.520	34.540	29.567	90
2022-12-05	36.610	36.760	35.550	35.550	30.432	119
2022-12-02	36.500	36.870	36.500	36.870	31.562	23
2022-12-01	37.370	37.370	37.370	37.370	31.990	3
2022-11-30	37.200	37.200	36.560	36.560	31.296	13
2022-11-29	37.130	37.390	37.130	37.360	31.981	156
2022-11-28	37.400	37.400	37.400	37.400	32.015	0
2022-11-25	37.400	37.400	37.400	37.400	32.015	0
2022-11-24	37.400	37.400	37.400	37.400	32.015	0
2022-11-23	37.400	37.400	37.400	37.400	32.015	0
2022-11-22	37.400	37.400	37.400	37.400	32.015	0
2022-11-21	38.960	38.960	37.400	37.400	32.015	5
2022-11-18	37.870	37.870	37.400	37.590	32.178	611
2022-11-17	39.200	39.200	38.360	38.360	32.837	3
2022-11-16	39.330	39.330	38.410	38.440	32.905	28
2022-11-14	40.520	40.520	40.500	40.500	34.669	202
2022-11-11	40.800	40.800	40.520	40.520	34.686	6
2022-11-10	37.240	37.240	37.240	37.240	31.878	0
2022-11-09	37.240	37.240	37.240	37.240	31.878	0
2022-11-08	36.000	37.240	36.000	37.240	31.878	44
2022-11-07	36.900	36.900	36.440	36.440	31.193	47
2022-11-04	36.160	36.160	35.840	35.840	30.680	53
2022-11-03	35.970	36.160	35.970	36.160	30.954	13
2022-11-01	37.000	37.080	37.000	37.080	31.741	16
2022-10-31	37.770	37.770	37.500	37.500	32.101	30
2022-10-28	38.520	38.520	38.520	38.520	32.974	4
2022-10-27	38.670	38.670	38.670	38.670	33.102	1
2022-10-26	38.670	38.670	38.670	38.670	33.102	2
2022-10-25	39.000	39.960	39.000	39.960	34.207	28
2022-10-24	38.320	38.650	38.320	38.650	33.085	436
2022-10-21	38.010	38.010	37.520	37.520	32.118	17
2022-10-20	37.880	37.880	37.560	37.560	32.152	13
2022-10-19	38.000	38.080	37.750	37.880	32.426	70
2022-10-18	39.440	39.910	39.440	39.910	34.164	4
2022-10-17	39.460	39.460	39.420	39.440	33.761	205
2022-10-14	39.600	39.600	39.000	39.000	33.385	120
2022-10-13	38.280	38.400	38.280	38.360	32.837	22
2022-10-11	36.900	36.900	36.900	36.900	31.587	1
2022-10-10	37.220	37.220	36.440	36.440	31.193	158
2022-10-07	38.020	38.020	37.450	37.600	32.186	77
2022-10-06	38.030	38.270	38.000	38.270	32.760	86
2022-10-05	38.330	38.720	38.120	38.720	33.145	367
2022-10-04	39.900	40.080	39.900	40.080	34.309	3
2022-10-03	40.760	40.760	40.760	40.760	34.891	0
2022-09-30	41.000	41.000	40.640	40.760	34.891	8
2022-09-29	40.630	40.630	40.630	40.630	34.780	0
2022-09-28	40.150	40.630	40.150	40.630	34.348	2
2022-09-27	39.650	39.670	39.650	39.670	33.248	128
2022-09-26	40.700	40.700	40.520	40.520	33.961	70
2022-09-23	40.200	40.240	40.120	40.200	33.693	78
2022-09-22	41.010	41.010	39.240	39.960	33.491	253
2022-09-21	41.470	41.470	40.200	40.200	33.693	2,834
2022-09-20	42.000	42.000	40.960	40.960	34.330	8
2022-09-19	43.880	43.880	43.520	43.520	36.475	2

← NewerPage 17 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.