Boston Omaha Corp Cl A (NQ: BOMN )

31.62 USD -0.12 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 33.10 33.65 31.65 31.74 98,460 -0.97(-2.97%)
Jul 30, 2021 32.93 33.41 32.61 32.71 105,781 -0.39(-1.18%)
Jul 29, 2021 33.21 33.48 33.02 33.10 82,821 +0.10(+0.30%)
Jul 28, 2021 32.57 33.42 32.26 33.00 77,541 +0.52(+1.60%)
Jul 27, 2021 32.31 32.60 31.83 32.48 76,997 -0.17(-0.52%)
Jul 26, 2021 32.40 33.48 32.28 32.65 82,086 +0.16(+0.49%)
Jul 23, 2021 31.95 32.71 31.40 32.49 70,995 +0.81(+2.56%)
Jul 22, 2021 32.25 32.25 31.25 31.68 80,350 -0.59(-1.83%)
Jul 21, 2021 31.91 32.75 31.70 32.27 118,508 +0.76(+2.41%)
Jul 20, 2021 30.24 31.70 30.12 31.51 121,726 +1.47(+4.89%)
Jul 19, 2021 29.23 30.30 29.06 30.04 99,274 +0.11(+0.37%)
Jul 16, 2021 30.04 30.17 29.60 29.93 95,066 +0.17(+0.57%)
Jul 15, 2021 29.36 29.80 29.02 29.76 77,893 +0.26(+0.88%)
Jul 14, 2021 30.05 30.16 29.36 29.50 87,678 +0.01(+0.03%)
Jul 13, 2021 29.77 29.96 29.03 29.49 101,237 -0.48(-1.60%)
Jul 12, 2021 29.74 30.09 29.08 29.97 66,263 +0.41(+1.39%)
Jul 09, 2021 29.41 29.98 28.92 29.56 66,708 +0.65(+2.25%)
Jul 08, 2021 28.32 29.50 28.23 28.91 76,860 -0.49(-1.67%)
Jul 07, 2021 30.33 30.52 29.37 29.40 87,312 -0.89(-2.94%)
Jul 06, 2021 30.61 30.90 29.73 30.29 115,415 -0.31(-1.01%)
Jul 02, 2021 31.50 31.72 30.31 30.60 103,541 -1.12(-3.53%)
Jul 01, 2021 31.82 32.00 31.31 31.72 95,326 +0.01(+0.03%)
Jun 30, 2021 32.12 32.12 31.20 31.71 83,410 -0.36(-1.12%)
Jun 29, 2021 32.25 33.31 32.00 32.07 104,084 +0.12(+0.38%)
Jun 28, 2021 32.59 32.61 31.62 31.95 127,242 -0.60(-1.84%)
Jun 25, 2021 32.95 33.67 32.38 32.55 562,363 -0.36(-1.09%)
Jun 24, 2021 32.13 32.95 31.58 32.91 188,545 +0.91(+2.84%)
Jun 23, 2021 32.04 32.62 31.90 32.00 118,606 +0.10(+0.31%)
Jun 22, 2021 32.41 32.56 31.53 31.90 96,342 -0.51(-1.57%)
Jun 21, 2021 32.10 32.68 31.58 32.41 78,816 +0.31(+0.97%)
Jun 18, 2021 33.90 34.45 32.02 32.10 196,925 -2.35(-6.82%)
Jun 17, 2021 33.56 34.55 33.52 34.45 91,943 +0.75(+2.23%)
Jun 16, 2021 33.10 33.81 33.10 33.70 75,070 +0.50(+1.51%)
Jun 15, 2021 33.38 33.47 32.56 33.20 88,001 -0.20(-0.60%)
Jun 14, 2021 33.60 33.95 33.28 33.40 100,134 +0.03(+0.09%)
Jun 11, 2021 32.88 33.47 32.55 33.37 91,774 +0.69(+2.11%)
Jun 10, 2021 33.24 33.29 32.22 32.68 110,445 -0.20(-0.61%)
Jun 09, 2021 32.25 33.12 32.01 32.88 90,242 +0.86(+2.69%)
Jun 08, 2021 32.51 32.51 31.09 32.02 84,195 -0.29(-0.90%)
Jun 07, 2021 30.99 32.62 30.84 32.31 120,315 +1.61(+5.24%)
Jun 04, 2021 31.00 31.22 30.57 30.70 89,878 +0.14(+0.46%)
Jun 03, 2021 30.30 30.59 29.80 30.56 63,490 +0.07(+0.23%)
Jun 02, 2021 31.80 31.80 30.23 30.49 193,646 -1.10(-3.48%)
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.