Boston Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	61.380	62.120	61.380	62.120	50.457	93
2022-03-25	60.420	61.250	60.420	61.250	49.750	403
2022-03-24	60.580	60.960	60.420	60.420	49.076	6
2022-03-23	63.000	63.000	61.320	61.320	49.807	3
2022-03-22	62.640	62.640	61.700	61.810	50.205	17
2022-03-21	62.110	62.400	62.050	62.280	50.587	155
2022-03-18	62.500	62.500	62.110	62.110	50.448	1,330
2022-03-17	62.410	62.990	62.410	62.990	51.163	771
2022-03-16	63.000	63.060	63.000	63.060	51.220	3
2022-03-15	62.630	63.160	62.630	63.160	51.301	71
2022-03-14	62.490	62.490	62.490	62.490	50.757	1
2022-03-11	62.490	62.490	62.490	62.490	50.757	320
2022-03-10	64.320	64.560	55.560	62.350	50.643	7,041
2022-03-09	63.480	63.480	61.770	62.160	50.489	545
2022-03-08	62.470	62.470	62.000	62.000	50.359	355
2022-03-07	62.240	62.480	62.240	62.480	50.749	20
2022-03-04	61.320	61.320	61.320	61.320	49.807	320
2022-03-03	61.350	61.580	61.320	61.320	49.807	208
2022-03-02	63.020	63.020	63.020	63.020	51.188	430
2022-02-25	61.840	63.840	61.840	63.070	51.228	632
2022-02-24	59.680	61.110	59.580	61.110	49.636	1,083
2022-02-23	60.000	60.010	59.690	59.690	48.483	630
2022-02-22	62.660	62.660	62.660	62.660	50.895	0
2022-02-21	62.660	62.660	62.660	62.660	50.895	0
2022-02-18	63.180	63.180	61.930	62.660	50.895	34
2022-02-17	62.890	63.180	62.890	63.180	51.318	111
2022-02-16	62.210	62.710	62.060	62.710	50.936	54
2022-02-15	61.730	62.410	61.540	61.540	49.985	323
2022-02-14	60.840	60.900	60.840	60.900	49.466	81
2022-02-11	61.090	61.180	60.960	60.960	49.514	135
2022-02-10	61.320	61.620	60.850	60.850	49.425	992
2022-02-09	59.720	61.140	59.720	60.740	49.336	712
2022-02-08	60.240	60.550	59.730	59.730	48.515	1,663
2022-02-07	60.120	60.120	60.120	60.120	48.832	2
2022-02-04	60.010	60.300	59.820	60.230	48.921	218
2022-02-03	61.140	61.140	60.070	60.300	48.978	40
2022-02-02	62.160	62.160	61.440	61.440	49.904	13
2022-02-01	59.660	59.770	59.660	59.770	48.548	124
2022-01-31	58.870	59.340	58.870	58.870	47.817	15
2022-01-28	63.000	63.000	59.150	59.150	48.044	7,011
2022-01-27	60.960	61.080	59.370	59.370	48.223	346
2022-01-26	63.300	63.540	62.640	62.640	50.879	548
2022-01-25	62.690	62.690	61.630	61.680	50.099	16
2022-01-24	61.950	61.950	61.950	61.950	50.318	2
2022-01-21	63.000	63.000	62.590	62.700	50.928	736
2022-01-20	65.000	65.450	63.910	63.910	51.910	135
2022-01-19	67.130	67.270	67.130	67.270	54.640	3
2022-01-18	68.330	68.530	68.330	68.390	55.549	635
2022-01-17	69.500	69.720	69.500	69.720	56.630	73
2022-01-14	69.760	69.760	68.880	68.880	55.947	24
2022-01-13	69.680	69.890	69.520	69.520	56.467	12
2022-01-12	68.950	68.950	68.460	68.460	55.606	1,905
2022-01-11	70.410	70.410	68.880	68.950	56.004	25
2022-01-10	70.840	81.420	70.840	70.910	57.596	211
2022-01-07	71.680	72.100	70.840	70.840	57.539	724
2022-01-06	70.200	70.840	70.200	70.840	57.539	48
2022-01-05	70.300	70.700	70.000	70.000	56.857	1,512
2022-01-04	70.630	70.910	69.750	70.290	57.093	1,424
2022-01-03	66.460	67.680	66.460	67.680	54.973	111
2021-12-30	64.840	64.840	64.100	64.130	52.089	4,917

← NewerPage 20 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.