Boston Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	74.950	74.950	73.571	73.571	58.869	72
2022-11-14	76.063	76.063	76.015	76.015	60.825	41
2022-11-11	76.063	76.670	75.660	76.670	61.349	205
2022-11-10	73.748	74.480	73.526	74.480	59.597	158
2022-11-09	70.850	70.850	70.778	70.778	56.635	19
2022-11-08	72.510	72.540	71.904	72.059	57.659	269
2022-11-07	71.375	71.375	71.375	71.375	57.112	6
2022-11-04	71.408	71.408	71.408	71.408	57.139	20
2022-11-03	71.240	71.240	70.310	70.462	56.382	2,566
2022-11-02	72.260	73.160	71.977	73.160	58.541	57
2022-11-01	73.500	73.500	72.490	72.490	58.005	4
2022-10-31	72.380	72.810	72.380	72.810	58.261	51
2022-10-28	72.780	72.780	72.460	72.460	57.981	2
2022-10-27	73.808	73.900	73.470	73.479	58.796	699
2022-10-26	73.025	73.025	72.340	72.340	57.885	28
2022-10-25	74.750	74.995	74.750	74.990	60.005	14
2022-10-24	72.845	72.845	72.530	72.530	58.037	22
2022-10-21	72.240	72.240	71.920	71.920	57.549	145
2022-10-20	72.775	72.775	72.775	72.775	58.233	1
2022-10-19	71.996	71.996	71.996	71.996	57.609	5
2022-10-18	75.407	75.407	74.510	74.510	59.621	16
2022-10-17	75.039	75.244	75.039	75.244	60.208	3
2022-10-14	74.090	74.090	73.540	73.540	58.845	8
2022-10-13	69.910	71.600	68.970	71.275	57.032	178
2022-10-12	71.210	71.210	70.737	70.737	56.602	3,623
2022-10-11	70.050	71.262	70.050	71.262	57.022	743
2022-10-07	72.399	73.420	71.640	71.720	57.388	3,738
2022-10-06	72.380	72.390	72.380	72.390	57.925	21
2022-10-05	74.872	74.872	72.850	72.850	58.293	73
2022-10-04	77.191	78.089	77.191	77.394	61.928	259
2022-10-03	76.520	76.520	75.235	75.980	60.797	560
2022-09-30	75.540	75.540	74.754	74.754	59.816	474
2022-09-27	75.380	75.380	74.510	74.510	58.839	4,244
2022-09-26	76.510	76.510	74.605	74.605	58.914	24
2022-09-23	77.190	77.190	76.430	76.430	60.356	300
2022-09-22	77.470	77.470	77.470	77.470	61.177	5,092
2022-09-21	79.530	79.530	79.530	79.530	62.804	2,999
2022-09-13	84.790	85.208	84.790	85.208	67.287	1
2022-09-12	86.660	87.320	86.450	87.266	68.912	25,485
2022-09-09	85.350	86.140	85.350	85.722	67.693	50,525
2022-09-08	84.850	84.890	84.850	84.890	67.036	100
2022-09-07	80.800	81.865	80.800	81.865	64.648	50
2022-09-06	81.130	81.130	79.665	79.665	62.910	32
2022-09-02	81.080	81.260	81.075	81.260	64.170	37
2022-09-01	78.359	78.360	78.337	78.337	61.862	11
2022-08-26	82.159	82.171	81.960	82.171	64.889	62
2022-08-25	83.600	83.600	83.600	83.600	66.018	100
2022-08-24	83.410	83.410	83.295	83.295	65.777	5
2022-08-23	84.045	84.045	83.503	83.503	65.941	60
2022-08-22	84.815	84.830	83.834	84.180	66.476	53
2022-08-17	88.250	88.290	88.250	88.290	69.721	15
2022-08-16	88.492	89.100	88.492	89.100	70.361	15
2022-08-15	89.386	89.386	89.386	89.386	70.587	15
2022-08-11	88.460	89.970	88.460	89.970	71.048	32
2022-08-09	86.339	86.339	86.170	86.170	68.047	11
2022-08-08	87.995	87.995	87.995	87.995	69.488	14
2022-08-04	87.775	87.775	86.977	86.977	68.684	220
2022-08-02	89.300	89.325	89.190	89.190	70.432	118
2022-07-25	89.920	89.920	89.920	89.920	71.008	56
2022-07-21	89.419	89.419	89.419	89.419	70.613	1

← NewerPage 17 of 19 · 1,135 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.