Boston Omaha Corp Cl A (NQ: BOMN )

28.66 USD +0.70 (+2.52%)
Streaming Delayed Price Updated: 2:35 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 29.37 27.85 27.96 137,809 -0.69(-2.41%)
Nov 30, 2021 28.88 29.31 27.86 28.65 208,482 -0.25(-0.87%)
Nov 29, 2021 30.05 30.15 28.86 28.90 143,230 -0.88(-2.96%)
Nov 26, 2021 29.00 29.89 28.54 29.78 128,651 -0.08(-0.27%)
Nov 24, 2021 30.69 30.86 29.74 29.86 143,716 -1.03(-3.33%)
Nov 23, 2021 31.11 31.97 30.61 30.89 127,300 -0.21(-0.68%)
Nov 22, 2021 30.49 31.71 30.29 31.10 180,860 +0.76(+2.50%)
Nov 19, 2021 30.56 31.20 29.86 30.34 173,880 -0.38(-1.24%)
Nov 18, 2021 31.82 31.02 30.51 30.72 228,083 -0.81(-2.57%)
Nov 17, 2021 31.05 31.70 29.40 31.53 309,390 +0.42(+1.35%)
Nov 16, 2021 32.86 33.03 30.95 31.11 229,910 -1.96(-5.93%)
Nov 15, 2021 34.60 34.64 32.81 33.07 165,191 -1.43(-4.14%)
Nov 12, 2021 34.62 35.25 34.26 34.50 105,728 +0.10(+0.29%)
Nov 11, 2021 34.12 35.00 34.08 34.40 93,165 +0.46(+1.36%)
Nov 10, 2021 35.01 33.94 132,908 -1.50(-4.23%)
Nov 09, 2021 35.75 35.97 35.10 35.44 83,458 -0.54(-1.50%)
Nov 08, 2021 36.17 36.44 35.22 35.98 116,133 +0.14(+0.39%)
Nov 05, 2021 36.64 36.86 35.59 35.84 134,317 -0.47(-1.29%)
Nov 04, 2021 36.21 36.64 35.38 36.31 158,224 +0.56(+1.57%)
Nov 03, 2021 35.34 36.62 35.34 35.75 172,420 +0.41(+1.16%)
Nov 02, 2021 35.57 36.07 34.58 35.34 146,998 +0.09(+0.26%)
Nov 01, 2021 35.89 38.50 34.63 35.25 367,290 -0.20(-0.56%)
Oct 29, 2021 34.55 35.49 34.55 35.45 87,167 +1.02(+2.96%)
Oct 28, 2021 35.49 35.75 34.30 34.43 96,054 -0.93(-2.63%)
Oct 27, 2021 35.80 36.15 35.21 35.36 67,210 -0.66(-1.83%)
Oct 26, 2021 36.05 36.02 83,495 +0.11(+0.31%)
Oct 25, 2021 35.50 36.08 35.39 35.91 75,478 +0.68(+1.93%)
Oct 22, 2021 36.10 36.15 34.82 35.23 63,223 -0.85(-2.36%)
Oct 21, 2021 36.09 36.31 35.56 36.08 52,037 -0.09(-0.25%)
Oct 20, 2021 36.07 36.54 35.92 36.17 76,577 +0.15(+0.42%)
Oct 19, 2021 36.58 37.22 34.47 36.02 174,054 -0.23(-0.63%)
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%)
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.