Boston Omaha Corp Cl A (NQ: BOMN )

39.62 USD +0.94 (+2.43%)
Official Closing Price Updated: 7:28 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 38.70 41.22 38.66 39.62 122,333 +0.94(+2.43%)
Mar 05, 2021 39.89 40.20 35.64 38.68 270,800 -1.09(-2.74%)
Mar 04, 2021 43.07 43.63 37.50 39.77 329,105 -3.54(-8.17%)
Mar 03, 2021 44.71 45.61 42.67 43.31 150,145 -1.56(-3.48%)
Mar 02, 2021 46.25 46.53 44.73 44.87 151,392 -1.38(-2.98%)
Mar 01, 2021 42.83 46.61 42.72 46.25 237,543 +4.27(+10.17%)
Feb 26, 2021 41.96 44.70 41.21 41.98 243,300 -0.05(-0.12%)
Feb 25, 2021 46.04 46.62 41.83 42.03 207,809 -3.96(-8.61%)
Feb 24, 2021 46.14 47.65 44.83 45.99 174,886 +1.60(+3.60%)
Feb 23, 2021 46.37 46.44 41.15 44.39 370,543 -2.84(-6.01%)
Feb 22, 2021 47.02 48.90 46.57 47.23 217,836 +0.25(+0.53%)
Feb 19, 2021 47.78 49.92 45.03 46.98 312,700 +1.12(+2.44%)
Feb 18, 2021 46.00 47.01 45.14 45.86 298,009 +0.22(+0.48%)
Feb 17, 2021 46.62 46.62 42.44 45.64 541,874 +3.89(+9.32%)
Feb 16, 2021 41.58 42.29 40.00 41.75 169,482 +1.42(+3.52%)
Feb 12, 2021 39.73 40.50 39.06 40.33 78,500 +0.65(+1.64%)
Feb 11, 2021 40.65 40.93 38.82 39.68 128,538 -0.70(-1.73%)
Feb 10, 2021 41.25 42.00 38.92 40.38 177,588 -0.46(-1.13%)
Feb 09, 2021 40.28 41.82 39.05 40.84 202,113 +0.94(+2.36%)
Feb 08, 2021 43.28 43.65 38.83 39.90 307,495 +2.00(+5.28%)
Feb 05, 2021 38.85 41.28 37.76 37.90 263,800 -0.04(-0.11%)
Feb 04, 2021 37.00 40.08 36.03 37.94 336,164 +2.86(+8.15%)
Feb 03, 2021 35.53 36.26 33.57 35.08 180,840 +1.01(+2.96%)
Feb 02, 2021 31.51 34.80 31.00 34.07 385,141 +4.99(+17.16%)
Feb 01, 2021 27.70 29.69 27.70 29.08 131,966 +1.78(+6.52%)
Jan 29, 2021 28.05 28.57 27.11 27.30 80,000 -0.92(-3.26%)
Jan 28, 2021 28.60 28.80 28.07 28.22 54,078 -0.09(-0.32%)
Jan 27, 2021 28.53 29.22 28.00 28.31 86,564 -0.83(-2.85%)
Jan 26, 2021 29.04 30.00 28.63 29.14 85,862 +0.42(+1.46%)
Jan 25, 2021 29.01 30.63 28.29 28.72 233,732 +1.51(+5.55%)
Jan 22, 2021 25.98 27.80 25.82 27.21 147,600 +0.85(+3.22%)
Jan 21, 2021 26.27 26.73 25.50 26.36 74,530 +0.53(+2.05%)
Jan 20, 2021 26.28 27.54 25.70 25.83 86,087 -0.14(-0.54%)
Jan 19, 2021 25.96 26.59 25.55 25.97 94,483 +0.62(+2.45%)
Jan 15, 2021 25.53 25.66 25.00 25.35 50,200 -0.44(-1.71%)
Jan 14, 2021 25.81 26.22 25.35 25.79 47,159 +0.11(+0.43%)
Jan 13, 2021 25.84 26.26 25.26 25.68 45,739 -0.30(-1.15%)
Jan 12, 2021 26.10 26.50 25.82 25.98 59,707 +0.00(+0.00%)
Jan 11, 2021 26.02 26.97 25.91 25.98 81,604 -0.73(-2.73%)
Jan 08, 2021 27.15 27.40 26.01 26.71 88,800 -0.56(-2.05%)
Jan 07, 2021 27.58 28.10 26.70 27.27 73,998 -0.23(-0.84%)
Jan 06, 2021 27.33 28.20 27.09 27.50 91,584 +0.21(+0.77%)
Jan 05, 2021 25.76 27.54 25.72 27.29 73,379 +1.10(+4.20%)
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.