Boston Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	121.89	121.89	121.89	121.89	94.522	9
2022-01-18	123.80	123.80	123.80	123.80	96.003	15
2022-01-14	125.52	125.52	125.52	125.52	97.337	3
2022-01-13	125.19	125.19	125.19	125.19	97.081	3
2022-01-12	123.25	123.54	123.25	123.54	95.803	1,003
2022-01-11	123.30	123.30	123.30	123.30	95.618	5
2022-01-10	125.59	125.59	125.59	125.59	97.391	7
2022-01-06	123.02	123.02	123.02	123.02	95.398	5
2022-01-05	124.18	124.18	123.81	123.81	96.007	6
2022-01-04	123.48	124.02	123.48	124.02	96.174	15
2021-12-30	115.45	115.45	115.45	115.45	89.528	24
2021-12-29	115.72	115.72	115.31	115.31	88.659	128
2021-12-24	114.26	114.26	114.26	114.26	87.852	249
2021-12-23	114.09	114.09	114.09	114.09	87.721	73
2021-12-22	114.21	114.21	114.20	114.20	87.806	120
2021-12-21	115.14	115.14	115.14	115.14	88.527	32
2021-12-20	111.48	111.48	111.11	111.11	85.430	241
2021-12-16	115.66	116.39	115.35	115.35	88.690	312
2021-12-15	114.12	114.24	113.55	114.24	87.839	145
2021-12-14	114.50	114.50	114.03	114.34	87.913	179
2021-12-13	112.09	112.09	112.09	112.09	86.184	30
2021-12-10	112.86	112.86	112.86	112.86	86.776	24
2021-12-09	116.15	116.15	113.75	113.75	87.460	19
2021-12-08	115.13	116.99	115.13	116.99	89.951	28
2021-12-07	114.42	114.98	114.42	114.69	88.183	46
2021-12-06	112.23	114.58	112.23	114.25	87.844	66
2021-12-03	111.27	111.79	110.87	111.31	85.584	27
2021-12-02	106.67	107.90	106.25	107.90	82.962	22
2021-12-01	109.93	110.74	109.86	110.74	85.146	14
2021-11-30	108.54	108.54	107.02	107.02	82.285	99
2021-11-29	112.48	112.48	109.81	109.81	84.430	24
2021-11-26	113.91	113.91	110.43	111.68	85.868	15,462
2021-11-24	117.26	118.23	117.23	118.23	90.904	16
2021-11-23	119.03	119.03	118.69	118.69	91.258	5
2021-11-22	117.25	117.25	117.06	117.06	90.005	18
2021-11-19	119.10	119.10	115.78	115.78	89.023	33
2021-11-18	117.81	119.58	117.61	119.58	91.942	23
2021-11-17	117.85	117.85	114.12	114.12	87.740	7,584
2021-11-16	120.32	120.32	118.80	118.80	91.342	52
2021-11-15	118.73	119.62	118.37	119.62	91.970	59
2021-11-12	118.13	118.66	118.13	118.37	91.012	18
2021-11-11	116.62	117.16	116.62	116.84	89.836	15
2021-11-10	117.58	117.78	117.47	117.78	90.558	35
2021-11-09	118.41	118.63	117.01	117.80	90.574	97
2021-11-08	118.01	118.01	118.01	118.01	90.735	3
2021-11-05	116.83	118.15	115.97	116.38	89.482	66
2021-11-04	115.14	117.24	115.14	117.24	90.143	54,608
2021-11-03	113.94	116.57	113.94	116.57	89.628	31
2021-11-02	115.34	115.34	113.97	113.97	87.629	155
2021-11-01	114.40	114.40	113.25	113.93	87.595	91
2021-10-29	114.16	114.51	113.64	114.25	87.844	46
2021-10-28	115.73	115.73	114.46	114.46	88.006	30
2021-10-27	119.82	119.82	116.42	116.42	89.509	51
2021-10-26	117.36	118.91	117.14	118.39	91.024	84
2021-10-25	117.43	117.43	117.43	117.43	90.289	6
2021-10-21	118.65	119.06	118.06	118.06	90.774	17
2021-10-20	115.97	117.98	115.97	117.98	90.713	27
2021-10-19	116.09	116.24	115.35	115.54	88.832	44
2021-10-18	116.84	116.84	116.02	116.16	89.309	48
2021-10-15	117.36	117.36	116.69	117.29	90.184	49

← NewerPage 19 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.