Boston Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	49.760	50.578	49.330	49.472	40.930	1,030
2023-05-18	48.690	49.202	48.399	48.399	40.041	71
2023-05-17	47.430	49.228	47.430	49.189	40.695	1,037
2023-05-16	48.910	48.910	47.929	48.020	39.728	147
2023-05-15	48.950	49.369	48.246	48.246	39.915	521
2023-05-12	49.630	49.630	48.120	48.223	39.896	7,364
2023-05-11	49.540	49.910	49.348	49.900	41.283	93
2023-05-10	51.730	51.730	50.210	50.210	41.540	498
2023-05-09	49.990	50.210	49.762	50.210	41.540	82
2023-05-05	51.500	51.500	51.090	51.090	42.268	2,785
2023-05-04	49.740	50.300	49.740	50.300	41.614	178
2023-05-03	51.460	51.460	51.250	51.250	42.400	103
2023-05-02	52.150	52.150	50.281	50.281	41.598	325
2023-04-28	52.640	54.040	52.640	53.517	44.276	303
2023-04-27	51.625	51.625	51.625	51.625	42.710	200
2023-04-26	52.008	52.672	51.310	51.310	42.450	220
2023-04-25	51.500	51.500	50.232	50.232	41.558	133
2023-04-24	51.905	51.905	51.905	51.905	42.942	14
2023-04-21	52.480	52.480	51.480	51.655	42.735	2,031
2023-04-20	53.125	53.125	52.118	52.410	43.360	642
2023-04-19	52.120	53.830	52.120	53.830	44.535	3,873
2023-04-18	51.881	52.550	51.660	52.550	43.476	780
2023-04-17	50.973	51.170	50.973	50.973	42.171	1,384
2023-04-14	52.350	52.350	51.425	51.425	42.545	5,688
2023-04-13	51.590	51.787	51.460	51.787	42.845	1,460
2023-04-12	54.360	54.360	52.349	52.502	43.436	1,044
2023-04-11	53.240	53.895	53.055	53.620	44.361	595
2023-04-06	53.100	53.100	52.937	52.937	43.796	89
2023-04-05	52.360	52.360	52.052	52.052	43.064	125
2023-04-04	54.130	54.130	53.166	53.230	44.038	395
2023-04-03	54.475	54.480	53.440	53.442	44.214	1,094
2023-03-31	53.820	53.820	52.888	53.451	44.221	287
2023-03-30	53.900	53.900	53.472	53.472	44.238	124
2023-03-29	52.574	52.947	52.155	52.707	42.795	659
2023-03-28	49.660	51.300	49.660	50.640	41.117	381
2023-03-27	50.790	50.795	50.790	50.795	41.242	22
2023-03-24	46.910	48.505	46.910	48.505	39.383	1,075
2023-03-23	49.950	49.950	47.640	47.830	38.835	2,557
2023-03-22	52.590	52.590	51.550	51.930	42.164	444
2023-03-21	52.825	54.510	52.825	54.330	44.113	139
2023-03-20	52.075	52.970	51.450	51.450	41.774	425
2023-03-17	53.090	53.090	50.295	51.220	41.587	6,961
2023-03-16	52.700	53.790	52.700	53.191	43.188	239
2023-03-15	51.998	54.382	51.700	54.382	44.155	833
2023-03-14	55.596	55.596	53.152	53.152	43.156	823
2023-03-13	56.329	56.329	55.922	55.930	45.412	1,242
2023-03-10	61.095	61.096	58.000	58.044	47.128	634
2023-03-09	63.510	63.510	63.126	63.320	51.412	134
2023-03-08	63.868	64.610	63.828	63.828	51.824	351
2023-03-07	64.160	64.160	63.630	63.630	51.664	318
2023-03-06	66.025	66.530	66.025	66.530	54.018	815
2023-03-03	65.610	65.663	65.149	65.370	53.076	144
2023-03-02	64.060	64.232	63.763	63.763	51.772	311
2023-03-01	64.965	64.965	64.665	64.680	52.516	870
2023-02-28	66.490	66.650	66.265	66.265	53.803	766
2023-02-27	67.474	67.474	66.898	66.898	54.317	100
2023-02-24	67.150	67.150	66.315	66.330	53.856	687
2023-02-23	68.518	68.518	68.518	68.518	55.632	50
2023-02-22	68.565	68.570	68.565	68.570	55.675	162
2023-02-21	70.131	70.131	68.519	68.519	55.633	409

← NewerPage 15 of 20 · 1,141 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.7000 USD
2026-06-30	0.7000 USD
2026-03-30	0.7000 USD
2025-12-30	0.7000 USD
2025-09-29	0.7000 USD
2025-06-30	0.9800 USD
2025-03-28	0.9800 USD
2024-12-30	0.9800 USD
2024-09-30	0.9800 USD
2024-06-28	0.9800 USD
2024-03-27	0.9800 USD
2023-12-28	0.9800 USD
2023-09-28	0.9800 USD
2023-06-29	0.9800 USD
2023-03-30	0.9800 USD
2022-12-29	0.9800 USD
2022-09-29	0.9800 USD
2022-06-29	0.9800 USD
2022-03-30	0.9800 USD
2021-12-30	0.9800 USD
2021-09-29	0.9800 USD
2021-06-29	0.9800 USD
2021-03-30	0.9800 USD
2020-12-30	0.9800 USD
2020-09-29	0.9800 USD
2020-06-29	0.9800 USD
2020-03-30	0.9800 USD
2019-12-30	0.9800 USD
2019-09-27	0.9500 USD
2019-06-27	0.9500 USD
2019-03-28	0.9500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.