Boston Omaha Corp Cl A (NQ: BOMN )

36.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 37.10 38.00 35.95 36.25 147,819 -1.08(-2.89%)
Oct 15, 2021 37.85 38.57 35.70 37.33 501,820 +0.12(+0.32%)
Oct 14, 2021 37.84 38.00 36.51 37.21 81,540 -0.24(-0.64%)
Oct 13, 2021 38.01 38.20 37.25 37.45 60,260 -0.34(-0.90%)
Oct 12, 2021 37.94 38.75 37.63 37.79 46,446 -0.16(-0.42%)
Oct 11, 2021 38.61 38.87 37.94 37.95 54,405 -0.66(-1.71%)
Oct 08, 2021 39.34 39.62 38.42 38.61 48,828 -0.49(-1.25%)
Oct 07, 2021 39.06 39.92 38.85 39.10 71,928 +0.47(+1.22%)
Oct 06, 2021 38.49 39.08 38.18 38.63 55,366 -0.34(-0.87%)
Oct 05, 2021 39.38 39.76 38.80 38.97 64,727 -0.13(-0.33%)
Oct 04, 2021 39.30 39.70 38.19 39.10 77,313 -0.22(-0.56%)
Oct 01, 2021 39.04 40.28 38.00 39.32 150,012 +0.54(+1.39%)
Sep 30, 2021 39.38 40.89 38.25 38.78 294,951 -0.18(-0.46%)
Sep 29, 2021 42.46 42.46 38.78 38.96 191,232 -2.74(-6.57%)
Sep 28, 2021 42.78 43.50 41.31 41.70 127,010 -1.05(-2.46%)
Sep 27, 2021 42.34 44.50 41.82 42.75 162,116 +0.00(+0.00%)
Sep 24, 2021 41.78 43.50 41.78 42.75 226,129 +1.13(+2.72%)
Sep 23, 2021 40.15 42.32 39.73 41.62 229,451 +1.72(+4.31%)
Sep 22, 2021 36.32 41.73 36.00 39.90 304,723 +4.50(+12.71%)
Sep 21, 2021 33.68 36.09 33.58 35.40 156,860 +2.30(+6.95%)
Sep 20, 2021 33.65 33.65 32.69 33.10 96,624 -0.56(-1.66%)
Sep 17, 2021 32.61 33.81 32.48 33.66 138,175 +1.19(+3.66%)
Sep 16, 2021 32.48 32.94 32.34 32.47 52,608 -0.01(-0.03%)
Sep 15, 2021 32.26 32.51 31.50 32.48 61,735 +0.45(+1.40%)
Sep 14, 2021 33.00 33.00 31.80 32.03 53,684 -0.71(-2.17%)
Sep 13, 2021 32.71 33.08 32.25 32.74 55,549 +0.20(+0.61%)
Sep 10, 2021 32.96 33.21 32.37 32.54 86,251 -0.18(-0.55%)
Sep 09, 2021 32.78 33.89 32.62 32.72 62,468 -0.24(-0.73%)
Sep 08, 2021 33.07 33.17 32.12 32.96 127,692 -0.11(-0.33%)
Sep 07, 2021 33.85 33.91 32.98 33.07 90,419 -0.81(-2.39%)
Sep 03, 2021 35.63 35.63 33.78 33.88 99,199 -1.35(-3.83%)
Sep 02, 2021 35.40 35.83 34.99 35.23 82,629 +0.06(+0.17%)
Sep 01, 2021 35.80 36.28 35.01 35.17 96,265 -0.58(-1.62%)
Aug 31, 2021 34.84 35.90 34.69 35.75 143,805 +0.67(+1.92%)
Aug 30, 2021 36.25 36.74 34.28 35.08 130,756 -0.92(-2.57%)
Aug 27, 2021 33.75 36.37 33.70 36.00 148,364 +2.36(+7.02%)
Aug 26, 2021 33.64 34.21 33.11 33.64 102,492 +0.12(+0.36%)
Aug 25, 2021 33.42 33.67 32.68 33.52 95,287 +0.13(+0.39%)
Aug 24, 2021 32.39 33.88 32.39 33.39 102,218 +1.21(+3.76%)
Aug 23, 2021 31.91 32.42 31.50 32.18 74,908 +0.72(+2.29%)
Aug 20, 2021 29.85 31.49 29.68 31.46 74,707 +1.49(+4.97%)
Aug 19, 2021 30.17 30.25 29.52 29.97 72,200 -0.50(-1.64%)
Aug 18, 2021 29.92 31.38 29.47 30.47 115,799 +0.92(+3.11%)
Aug 17, 2021 30.12 30.29 29.15 29.55 68,560 -0.78(-2.57%)
Aug 16, 2021 29.63 30.98 29.05 30.33 85,051 +0.57(+1.92%)
Aug 13, 2021 32.00 32.17 29.74 29.76 113,581 -2.22(-6.94%)
Aug 12, 2021 32.45 32.45 31.75 31.98 50,030 -0.61(-1.87%)
Aug 11, 2021 32.34 32.61 31.80 32.59 68,409 +0.31(+0.96%)
Aug 10, 2021 31.68 32.50 31.57 32.28 87,605 +0.63(+1.99%)
Aug 09, 2021 32.00 32.48 31.50 31.65 62,625 -0.39(-1.22%)
Aug 06, 2021 32.10 32.61 31.33 32.04 70,236 -0.04(-0.12%)
Aug 05, 2021 30.93 32.66 30.60 32.08 83,867 +1.41(+4.60%)
Aug 04, 2021 31.07 31.50 30.31 30.67 84,657 -0.95(-3.00%)
Aug 03, 2021 31.94 31.94 30.50 31.62 106,245 -0.12(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.