Boston Properties, Inc. - Price History
Monthly price history for BXP (Boston Properties, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $58.69 | $58.69 |
| March 2024 | $65.31 | $65.31 |
| February 2024 | $63.68 | $64.72 |
| January 2024 | $65.43 | $66.50 |
| December 2023 | $69.04 | $70.17 |
| November 2023 | $55.25 | $56.93 |
| October 2023 | $51.99 | $53.57 |
| September 2023 | $57.73 | $59.48 |
| August 2023 | $63.72 | $66.77 |
| July 2023 | $63.59 | $66.63 |
| June 2023 | $54.96 | $57.59 |
| May 2023 | $45.65 | $48.67 |
| April 2023 | $50.05 | $53.36 |
| March 2023 | $50.76 | $54.12 |
| February 2023 | $60.28 | $65.48 |
| January 2023 | $68.62 | $74.54 |
| December 2022 | $62.21 | $67.58 |
| November 2022 | $65.38 | $72.08 |
| October 2022 | $65.94 | $72.70 |
| September 2022 | $68 | $74.97 |
| August 2022 | $71.12 | $79.43 |
| July 2022 | $81.62 | $91.16 |
| June 2022 | $79.67 | $88.98 |
| May 2022 | $98.48 | $111.18 |
| April 2022 | $104.17 | $117.60 |
| March 2022 | $114.09 | $128.80 |
| February 2022 | $107.54 | $122.31 |
| January 2022 | $98.54 | $112.08 |
| December 2021 | $101.27 | $115.18 |
| November 2021 | $94.01 | $107.84 |
| October 2021 | $99.07 | $113.64 |
| September 2021 | $94.46 | $108.35 |
| August 2021 | $97.65 | $112.99 |
| July 2021 | $101.44 | $117.38 |
| June 2021 | $99.03 | $114.59 |
| May 2021 | $100.74 | $117.56 |
| April 2021 | $93.71 | $109.35 |
| March 2021 | $86.78 | $101.26 |
| February 2021 | $84.14 | $99.13 |
| January 2021 | $77.47 | $91.27 |
| December 2020 | $80.24 | $94.53 |
| November 2020 | $82.44 | $98.16 |
| October 2020 | $60.82 | $72.41 |
| September 2020 | $67.44 | $80.30 |
| August 2020 | $72.10 | $86.87 |
| July 2020 | $73.94 | $89.09 |
| June 2020 | $75.01 | $90.38 |
| May 2020 | $70.56 | $85.98 |
| April 2020 | $79.75 | $97.18 |
| March 2020 | $75.69 | $92.23 |
| February 2020 | $104.70 | $128.94 |
| January 2020 | $116.41 | $143.35 |
| December 2019 | $111.95 | $137.86 |
| November 2019 | $111.70 | $138.54 |
| October 2019 | $110.62 | $137.20 |
| September 2019 | $104.54 | $129.66 |
| August 2019 | $102.80 | $128.42 |
| July 2019 | $106.42 | $132.95 |
| June 2019 | $103.26 | $129 |
| May 2019 | $103.95 | $130.83 |
| April 2019 | $109.35 | $137.62 |
| March 2019 | $106.38 | $133.88 |
| February 2019 | $104.67 | $132.69 |
| January 2019 | $104.03 | $131.87 |
| December 2018 | $88.79 | $112.55 |
| November 2018 | $102.63 | $131.20 |
| October 2018 | $94.46 | $120.76 |
| September 2018 | $96.28 | $123.09 |
| August 2018 | $101.24 | $130.45 |
| July 2018 | $97.42 | $125.53 |
| June 2018 | $97.34 | $125.42 |
| May 2018 | $93.90 | $121.77 |
| April 2018 | $93.62 | $121.41 |
| March 2018 | $95.01 | $123.22 |
| February 2018 | $91.05 | $118.87 |
| January 2018 | $94.76 | $123.71 |
| December 2017 | $99.60 | $130.03 |
| November 2017 | $95.44 | $125.38 |
| October 2017 | $92.25 | $121.18 |
| September 2017 | $93.54 | $122.88 |
| August 2017 | $91.24 | $120.60 |
| July 2017 | $91.48 | $120.91 |
| June 2017 | $93.08 | $123.02 |
| May 2017 | $91.23 | $121.32 |
| April 2017 | $95.20 | $126.60 |
| March 2017 | $99.57 | $132.41 |
| February 2017 | $103.96 | $139.03 |
| January 2017 | $97.88 | $130.90 |
| December 2016 | $94.05 | $125.78 |
| November 2016 | $92.07 | $123.88 |
| October 2016 | $89.54 | $120.48 |
| September 2016 | $101.29 | $136.29 |
| August 2016 | $103.66 | $140.13 |
| July 2016 | $105.13 | $142.13 |
| June 2016 | $97.57 | $131.90 |
| May 2016 | $92.45 | $125.63 |
| April 2016 | $94.83 | $128.86 |
| March 2016 | $93.52 | $127.08 |
| February 2016 | $83.56 | $114.14 |
| January 2016 | $85.07 | $116.21 |
| December 2015 | $93.37 | $127.54 |
| November 2015 | $90.16 | $124.99 |
| October 2015 | $90.78 | $125.85 |
| September 2015 | $85.41 | $118.40 |
| August 2015 | $81.33 | $113.38 |
| July 2015 | $88.44 | $123.28 |
| June 2015 | $86.83 | $121.04 |
| May 2015 | $92.79 | $130.03 |
| April 2015 | $94.42 | $132.31 |
| March 2015 | $100.25 | $140.48 |
| February 2015 | $97.61 | $137.41 |
| January 2015 | $98.60 | $138.80 |
| December 2014 | $91.41 | $128.69 |
| November 2014 | $88.58 | $129.64 |
| October 2014 | $86.61 | $126.75 |
| September 2014 | $79.10 | $115.76 |
| August 2014 | $82.49 | $121.42 |
| July 2014 | $81.15 | $119.45 |
| June 2014 | $80.29 | $118.18 |
| May 2014 | $81.54 | $120.68 |
| April 2014 | $79.15 | $117.14 |
| March 2014 | $77.38 | $114.53 |
| February 2014 | $75.52 | $112.43 |
| January 2014 | $72.61 | $108.09 |
| December 2013 | $67.42 | $100.37 |
| November 2013 | $64.97 | $99.49 |
| October 2013 | $67.59 | $103.50 |
| September 2013 | $69.81 | $106.90 |
| August 2013 | $66.52 | $102.50 |
| July 2013 | $69.41 | $106.95 |
| June 2013 | $68.45 | $105.47 |
| May 2013 | $68.74 | $106.58 |
| April 2013 | $70.57 | $109.43 |
| March 2013 | $65.18 | $101.06 |
| February 2013 | $66.56 | $103.88 |
| January 2013 | $67.46 | $105.28 |
| December 2012 | $67.80 | $105.81 |
| November 2012 | $65.36 | $102.63 |
| October 2012 | $67.69 | $106.30 |
| September 2012 | $70.44 | $110.61 |
| August 2012 | $71.05 | $112.13 |
| July 2012 | $70.27 | $110.90 |
| June 2012 | $68.67 | $108.37 |
| May 2012 | $64.88 | $102.93 |
| April 2012 | $68.23 | $108.25 |
| March 2012 | $66.18 | $104.99 |
| February 2012 | $63.67 | $101.55 |
| January 2012 | $65.24 | $104.05 |
| December 2011 | $62.45 | $99.60 |
| November 2011 | $59.48 | $95.38 |
| October 2011 | $61.73 | $98.99 |
| September 2011 | $55.56 | $89.10 |
| August 2011 | $64.68 | $104.29 |
| July 2011 | $66.59 | $107.36 |
| June 2011 | $65.84 | $106.16 |
| May 2011 | $66.88 | $108.35 |
| April 2011 | $64.52 | $104.53 |
| March 2011 | $58.55 | $94.85 |
| February 2011 | $58.89 | $95.92 |
| January 2011 | $57.94 | $94.37 |
| December 2010 | $52.86 | $86.10 |
| November 2010 | $51.15 | $83.80 |
| October 2010 | $52.61 | $86.19 |
| September 2010 | $50.74 | $83.12 |
| August 2010 | $49.40 | $81.40 |
| July 2010 | $49.70 | $81.90 |
| June 2010 | $43.29 | $71.34 |
| May 2010 | $46.23 | $76.68 |
| April 2010 | $47.54 | $78.86 |
| March 2010 | $45.48 | $75.44 |
| February 2010 | $40.68 | $67.93 |
| January 2010 | $38.85 | $64.87 |
| December 2009 | $40.17 | $67.07 |
| November 2009 | $39.83 | $66.98 |
| October 2009 | $36.14 | $60.77 |
| September 2009 | $38.98 | $65.55 |
| August 2009 | $35.75 | $60.58 |
| July 2009 | $31.22 | $52.90 |
| June 2009 | $28.15 | $47.70 |
| May 2009 | $28.21 | $48.32 |
| April 2009 | $28.86 | $49.42 |
| March 2009 | $20.45 | $35.03 |
| February 2009 | $21.26 | $37.09 |
| January 2009 | $24.82 | $43.30 |
| December 2008 | $31.53 | $55 |
| November 2008 | $30.23 | $53.40 |
| October 2008 | $40.12 | $70.88 |
| September 2008 | $53.02 | $93.66 |
| August 2008 | $57.58 | $102.47 |
| July 2008 | $54.05 | $96.19 |
| June 2008 | $50.69 | $90.22 |
| May 2008 | $54.52 | $97.74 |
| April 2008 | $56.06 | $100.49 |
| March 2008 | $51.36 | $92.07 |
| February 2008 | $47.72 | $86.17 |
| January 2008 | $50.79 | $91.71 |
| December 2007 | $50.85 | $91.81 |
| November 2007 | $50.94 | $98.42 |
| October 2007 | $56.08 | $108.34 |
| September 2007 | $53.78 | $103.90 |
| August 2007 | $51.45 | $100.07 |
| July 2007 | $48.58 | $94.49 |
| June 2007 | $52.51 | $102.13 |
| May 2007 | $59.08 | $115.68 |
| April 2007 | $60.04 | $117.56 |
| March 2007 | $59.95 | $117.40 |
| February 2007 | $60.94 | $120.03 |
| January 2007 | $64.01 | $126.09 |
| December 2006 | $56.80 | $111.88 |
| November 2006 | $56.22 | $117.05 |
| October 2006 | $51.32 | $106.83 |
| September 2006 | $49.64 | $103.34 |
| August 2006 | $48.50 | $101.63 |
| July 2006 | $46.86 | $98.20 |
| June 2006 | $43.14 | $90.40 |
| May 2006 | $40.08 | $84.65 |
| April 2006 | $41.79 | $88.27 |
| March 2006 | $44.15 | $93.25 |
| February 2006 | $39.79 | $84.67 |
| January 2006 | $36.78 | $78.26 |
| December 2005 | $34.84 | $74.13 |
| November 2005 | $35.02 | $75.21 |
| October 2005 | $32.23 | $69.22 |
| September 2005 | $33.02 | $70.90 |
| August 2005 | $31.66 | $71.15 |
| July 2005 | $33.89 | $76.15 |
| June 2005 | $31.15 | $70 |
| May 2005 | $29.43 | $66.80 |
| April 2005 | $29.29 | $66.47 |
| March 2005 | $26.54 | $60.23 |
| February 2005 | $26.06 | $59.80 |
| January 2005 | $25.18 | $57.78 |
| December 2004 | $28.18 | $64.67 |
| November 2004 | $25.96 | $60.18 |
| October 2004 | $25.76 | $59.72 |
| September 2004 | $23.90 | $55.39 |
| August 2004 | $23.65 | $55.48 |
| July 2004 | $22.55 | $52.90 |
| June 2004 | $21.35 | $50.08 |
| May 2004 | $20.77 | $49.36 |
| April 2004 | $19.78 | $47 |
| March 2004 | $22.85 | $54.31 |
| February 2004 | $21.31 | $51.23 |
| January 2004 | $20.81 | $50.03 |
| December 2003 | $20.04 | $48.19 |
| November 2003 | $18.98 | $46.25 |
| October 2003 | $18.16 | $44.25 |
| September 2003 | $17.84 | $43.47 |
| August 2003 | $17.38 | $42.95 |
| July 2003 | $17.52 | $43.29 |
| June 2003 | $17.72 | $43.80 |
| May 2003 | $16.72 | $41.92 |
| April 2003 | $15.63 | $39.20 |
| March 2003 | $15.11 | $37.90 |
| February 2003 | $14.60 | $37.20 |
| January 2003 | $14.09 | $35.90 |
| December 2002 | $14.47 | $36.86 |
| November 2002 | $14.30 | $37.07 |
| October 2002 | $13.78 | $35.70 |
| September 2002 | $14.36 | $37.20 |
| August 2002 | $14.38 | $37.88 |
| July 2002 | $14.16 | $37.30 |
| June 2002 | $15.17 | $39.95 |
| May 2002 | $15.34 | $41 |
| April 2002 | $14.58 | $38.98 |
| March 2002 | $14.76 | $39.45 |
| February 2002 | $13.88 | $37.67 |
| January 2002 | $13.50 | $36.64 |
| December 2001 | $14 | $38 |
| November 2001 | $13.50 | $37.20 |
| October 2001 | $12.83 | $35.35 |
| September 2001 | $13.84 | $38.13 |
| August 2001 | $14.08 | $39.40 |
| July 2001 | $13.78 | $38.55 |
| June 2001 | $14.62 | $40.90 |
| May 2001 | $14.05 | $39.88 |
| April 2001 | $13.92 | $39.51 |
| March 2001 | $13.54 | $38.45 |
| February 2001 | $14.02 | $40.34 |
| January 2001 | $14.11 | $40.60 |
| December 2000 | $15.12 | $43.50 |
| November 2000 | $14.57 | $42.44 |
| October 2000 | $13.91 | $40.50 |
| September 2000 | $14.74 | $42.94 |
| August 2000 | $13.71 | $40.44 |
| July 2000 | $14.07 | $41.50 |
| June 2000 | $13.10 | $38.62 |
| May 2000 | $11.68 | $34.94 |
| April 2000 | $11.66 | $34.88 |
| March 2000 | $10.64 | $31.81 |
| February 2000 | $9.99 | $30.31 |
| January 2000 | $9.89 | $30 |
| December 1999 | $10.26 | $31.12 |
| November 1999 | $9.19 | $28.31 |
| October 1999 | $9.68 | $29.81 |
| September 1999 | $9.96 | $30.69 |
| August 1999 | $10.66 | $33.31 |
| July 1999 | $10.96 | $34.25 |
| June 1999 | $11.48 | $35.88 |
| May 1999 | $11.36 | $35.94 |
| April 1999 | $11.48 | $36.31 |
| March 1999 | $10 | $31.62 |
| February 1999 | $10.07 | $32.31 |
| January 1999 | $10.13 | $32.50 |
| December 1998 | $9.51 | $30.50 |
| November 1998 | $9.70 | $31.56 |
| October 1998 | $8.64 | $28.50 |
| September 1998 | $8.64 | $28.50 |
| August 1998 | $8.60 | $28.38 |
| July 1998 | $9.67 | $32.31 |
| June 1998 | $10.17 | $34 |
| May 1998 | $10.17 | $34 |
| April 1998 | $9.77 | $33.06 |
| March 1998 | $10.40 | $35.19 |
| February 1998 | $10.05 | $34 |
| January 1998 | $10.51 | $35.56 |
| December 1997 | $9.77 | $33.06 |
| November 1997 | $9.52 | $32.62 |
| October 1997 | $9.22 | $32 |
| September 1997 | $9.46 | $32.81 |
| August 1997 | $8.59 | $29.81 |
| July 1997 | $8.03 | $27.88 |
| June 1997 | $7.85 | $27.25 |
BXP
Price: $58.69
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.68%
Payout Ratio: 323.97%
Payout Ratio Range:
Dividend Per Share: 3.92 USD
Earnings Per Share: 1.21 USD
P/E Ratio: 52.32
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Volume: 1.7 million
Ebitda: 377.4 millionMarket Capitalization: 9.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 0.52%
DGR5: 5.01%
DGR10: 11.12%
DGR20: 10.26%