Boston Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	85.270	85.395	85.270	85.395	67.435	15
2022-07-12	87.870	88.130	87.870	88.130	69.595	2
2022-07-11	87.370	87.370	87.120	87.120	68.797	43
2022-07-08	90.160	90.160	90.160	90.160	71.198	8
2022-07-07	90.840	90.840	90.840	90.840	71.735	14
2022-07-06	90.105	90.120	89.765	89.765	70.886	8
2022-07-05	89.545	90.330	89.500	90.330	71.332	18
2022-07-01	89.660	89.780	89.660	89.780	70.898	18
2022-06-30	88.915	88.915	88.915	88.915	70.215	20
2022-06-29	90.035	90.035	89.735	89.790	70.906	19
2022-06-28	93.750	93.750	92.470	92.470	72.248	26
2022-06-24	92.085	92.440	92.085	92.440	72.225	86
2022-06-23	89.673	89.700	89.673	89.700	70.084	15
2022-06-22	89.260	89.600	89.260	89.600	70.006	13
2022-06-21	91.403	91.710	91.350	91.710	71.654	10
2022-06-17	90.600	90.600	90.600	90.600	70.787	19
2022-06-16	89.630	89.630	89.630	89.630	70.029	17
2022-06-15	93.010	93.010	92.240	92.240	72.069	19
2022-06-14	90.903	90.903	90.730	90.730	70.889	55
2022-06-13	94.740	94.740	91.970	92.540	72.303	6
2022-06-10	97.130	97.410	97.130	97.410	76.108	99
2022-06-09	102.79	102.79	100.83	100.83	78.780	8
2022-06-06	106.89	106.89	106.81	106.81	83.452	1
2022-06-01	107.61	107.61	107.61	107.61	84.074	17
2022-05-26	109.63	109.69	109.32	109.69	85.702	1
2022-05-24	104.31	104.31	103.22	103.22	80.647	1
2022-05-20	106.11	106.11	104.67	104.67	81.780	2
2022-05-11	111.22	112.72	111.14	112.70	88.054	6,425
2022-05-10	111.42	111.42	111.42	111.42	87.054	115
2022-04-29	120.25	120.25	120.25	120.25	93.953	15
2022-04-25	122.90	122.90	122.90	122.90	96.024	4
2022-04-12	124.22	124.22	123.05	123.05	96.141	2
2022-04-07	121.94	121.96	121.94	121.96	95.289	1
2022-04-04	128.91	128.91	127.72	127.72	99.790	83
2022-03-30	131.48	131.66	130.68	130.96	102.32	16,825
2022-03-22	126.02	126.02	126.02	126.02	97.727	10,158
2022-03-18	122.89	124.14	122.89	124.14	96.267	11
2022-03-15	122.19	122.28	122.19	122.28	94.824	35
2022-02-25	121.86	121.86	121.86	121.86	94.499	23
2022-02-24	116.36	116.36	116.36	116.36	90.234	67
2022-02-22	120.86	120.86	120.86	120.86	93.723	16
2022-02-18	122.20	122.20	121.41	121.41	94.146	21
2022-02-16	120.69	121.64	120.69	121.64	94.328	21
2022-02-15	120.08	120.08	120.08	120.08	93.118	1
2022-02-14	117.29	117.29	117.29	117.29	90.958	1
2022-02-11	117.34	117.34	115.58	115.58	89.629	236
2022-02-10	118.29	118.29	118.29	118.29	91.730	4
2022-02-09	115.39	116.16	115.39	116.16	90.078	114
2022-02-08	114.55	114.55	114.55	114.55	88.828	2
2022-02-04	112.06	112.06	112.06	112.06	86.899	2
2022-02-03	114.53	114.53	114.53	114.53	88.814	3
2022-02-02	116.41	116.41	116.41	116.41	90.272	7
2022-02-01	113.17	113.17	113.17	113.17	87.760	9
2022-01-31	111.05	111.05	110.94	110.94	86.027	802
2022-01-28	109.17	109.17	109.17	109.17	84.658	2
2022-01-27	114.71	114.71	114.71	114.71	88.954	2
2022-01-25	113.76	113.76	113.76	113.76	88.217	2
2022-01-24	111.58	111.58	109.60	109.60	84.991	36
2022-01-21	116.10	116.10	116.10	116.10	90.032	3
2022-01-20	120.31	120.31	120.31	120.31	93.297	4

← NewerPage 18 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.