Boston Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	47.300	47.300	46.850	46.850	38.579	5
2022-06-22	45.950	46.400	45.900	45.900	37.796	54
2022-06-21	46.450	46.450	46.450	46.450	38.249	3
2022-06-20	46.410	46.410	46.100	46.100	37.961	55
2022-06-17	47.000	47.000	46.250	46.800	38.538	21
2022-06-15	47.000	47.000	47.000	47.000	38.702	65
2022-06-14	46.700	46.700	46.600	46.600	38.373	2
2022-06-13	48.240	48.240	46.900	46.900	38.620	10
2022-06-10	48.500	48.500	48.240	48.240	39.723	153
2022-06-09	49.120	49.120	48.970	48.970	40.324	964
2022-06-08	52.000	52.000	52.000	52.000	42.819	0
2022-06-07	52.000	52.000	52.000	52.000	42.819	60
2022-06-06	51.000	51.000	51.000	51.000	41.996	0
2022-06-03	50.970	51.000	50.970	51.000	41.996	33
2022-06-02	52.010	52.010	52.010	52.010	42.828	70
2022-06-01	51.950	52.120	51.500	52.120	42.918	61
2022-05-31	53.100	53.250	53.100	53.250	43.849	5
2022-05-30	53.510	53.510	53.510	53.510	44.063	0
2022-05-27	53.400	53.510	53.340	53.510	44.063	186
2022-05-26	50.750	50.750	50.750	50.750	41.790	0
2022-05-25	50.750	50.750	50.750	50.750	41.790	0
2022-05-24	50.750	50.750	50.750	50.750	41.790	0
2022-05-23	50.750	50.750	50.750	50.750	41.790	480
2022-05-20	50.850	51.080	50.850	51.080	42.062	520
2022-05-19	52.460	52.460	51.970	51.970	42.795	5
2022-05-18	56.000	56.000	55.000	55.000	45.290	214
2022-05-17	56.000	56.000	56.000	56.000	46.113	0
2022-05-16	56.000	56.000	56.000	56.000	46.113	0
2022-05-13	56.460	56.460	56.000	56.000	46.113	3
2022-05-12	55.900	56.460	55.900	56.460	46.492	124
2022-05-11	57.040	57.040	56.400	56.400	46.443	22
2022-05-10	58.000	58.000	56.760	56.760	46.739	305
2022-05-09	60.390	60.390	59.590	59.590	49.069	5
2022-05-06	60.390	60.390	60.390	60.390	49.728	2
2022-05-05	59.700	60.910	59.700	60.400	49.736	106
2022-05-04	65.640	65.640	59.930	59.930	49.349	278
2022-05-03	59.950	59.950	59.870	59.870	49.300	186
2022-05-02	58.280	58.280	58.280	58.280	47.991	0
2022-04-29	58.280	58.280	58.280	58.280	47.991	470
2022-04-28	60.730	60.730	60.730	60.730	50.008	1
2022-04-27	58.810	58.810	58.810	58.810	48.427	0
2022-04-26	58.810	58.810	58.810	58.810	48.427	0
2022-04-25	58.810	58.810	58.810	58.810	48.427	0
2022-04-22	58.810	58.810	58.810	58.810	48.427	0
2022-04-20	58.810	58.810	58.810	58.810	48.427	13
2022-04-19	58.510	58.510	58.510	58.510	48.180	0
2022-04-18	58.510	58.510	58.510	58.510	48.180	0
2022-04-14	58.510	58.510	58.510	58.510	48.180	1
2022-04-13	57.920	57.920	57.920	57.920	47.694	0
2022-04-12	57.920	57.920	57.920	57.920	47.694	20
2022-04-11	57.540	57.540	57.540	57.540	47.381	0
2022-04-08	58.300	58.300	57.540	57.540	47.381	104
2022-04-07	58.700	58.700	58.700	58.700	48.337	0
2022-04-06	58.700	58.800	58.700	58.700	48.337	206
2022-04-05	59.380	59.380	58.700	58.700	48.337	5
2022-04-04	59.340	59.410	59.000	59.410	48.921	576
2022-04-01	60.660	60.660	60.330	60.330	49.679	431
2022-03-31	59.400	59.400	59.400	59.400	48.913	0
2022-03-30	59.400	59.400	59.400	59.400	48.913	0
2022-03-29	59.400	59.400	59.400	59.400	48.507	4

← NewerPage 19 of 21 · 1,246 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.