Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boston Omaha Corp Cl A (NQ: BOMN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.94 20.80 19.65 20.59 82,254 +0.61(+3.05%)
Jan 30, 2018 20.07 20.10 19.73 19.98 93,795 -0.02(-0.10%)
Jan 29, 2018 20.36 20.40 19.68 20.00 172,981 -0.32(-1.57%)
Jan 26, 2018 21.65 21.65 20.18 20.32 72,830 -1.19(-5.53%)
Jan 25, 2018 21.60 22.59 21.32 21.51 41,781 +0.00(+0.00%)
Jan 24, 2018 22.00 22.24 21.50 21.51 98,633 -0.48(-2.18%)
Jan 23, 2018 22.08 22.75 21.88 21.99 70,254 +0.07(+0.32%)
Jan 22, 2018 22.60 22.70 21.76 21.92 108,938 -0.65(-2.88%)
Jan 19, 2018 22.45 23.69 22.41 22.57 109,347 +0.16(+0.71%)
Jan 18, 2018 21.56 22.79 21.56 22.41 33,692 +0.60(+2.75%)
Jan 17, 2018 22.56 23.00 21.80 21.81 115,423 -0.75(-3.32%)
Jan 16, 2018 23.50 23.97 22.45 22.56 169,460 -1.12(-4.73%)
Jan 12, 2018 23.68 23.68 23.68 0 -0.04(-0.17%)
Jan 11, 2018 24.20 24.40 23.58 23.72 103,941 -0.42(-1.74%)
Jan 10, 2018 25.04 25.79 23.00 24.14 75,713 -0.82(-3.29%)
Jan 09, 2018 24.20 26.00 24.05 24.96 183,069 +1.26(+5.32%)
Jan 08, 2018 24.41 24.99 23.50 23.70 144,225 -0.62(-2.55%)
Jan 05, 2018 26.29 26.29 24.29 24.32 175,679 -1.77(-6.78%)
Jan 04, 2018 27.35 28.00 25.85 26.09 168,758 -1.39(-5.06%)
Jan 03, 2018 29.87 29.87 26.19 27.48 288,322 -1.91(-6.50%)
Jan 02, 2018 32.40 33.22 28.35 29.39 269,257 -3.00(-9.26%)
Dec 29, 2017 32.39 32.39 32.39 0 -1.11(-3.31%)
Dec 28, 2017 35.49 35.49 32.59 33.50 220,462 -0.25(-0.74%)
Dec 27, 2017 31.66 34.43 31.60 33.75 252,143 +3.02(+9.83%)
Dec 26, 2017 30.56 35.16 29.46 30.73 605,364 +2.40(+8.47%)
Dec 22, 2017 25.00 28.75 25.00 28.33 259,347 +3.71(+15.07%)
Dec 21, 2017 25.29 25.45 24.62 24.62 18,586 -0.62(-2.46%)
Dec 20, 2017 25.05 25.36 24.51 25.24 58,694 -0.05(-0.18%)
Dec 19, 2017 25.26 25.40 25.11 25.29 18,065 +0.18(+0.70%)
Dec 18, 2017 25.25 25.63 25.05 25.11 25,373 +0.08(+0.32%)
Dec 15, 2017 24.80 25.10 24.67 25.03 27,736 +0.49(+2.00%)
Dec 14, 2017 24.46 25.63 24.46 24.54 32,794 +0.47(+1.95%)
Dec 13, 2017 25.15 25.17 24.00 24.07 41,227 -1.08(-4.29%)
Dec 12, 2017 25.40 25.40 24.66 25.15 34,037 -0.15(-0.59%)
Dec 11, 2017 25.40 25.40 24.50 25.30 31,384 +0.01(+0.04%)
Dec 08, 2017 25.00 25.87 24.07 25.29 22,947 +0.43(+1.73%)
Dec 07, 2017 23.50 24.95 23.50 24.86 32,797 +1.61(+6.92%)
Dec 06, 2017 23.52 24.19 22.94 23.25 30,387 -0.75(-3.12%)
Dec 05, 2017 23.04 23.80 23.04 24.00 47,608 +1.04(+4.53%)
Dec 04, 2017 22.45 22.45 22.43 22.96 42,604 +1.09(+4.98%)
Dec 01, 2017 22.31 22.31 21.55 21.87 13,395 +0.05(+0.23%)
Nov 30, 2017 22.59 22.69 21.57 21.82 31,221 -0.64(-2.85%)
Nov 29, 2017 22.33 23.03 21.58 22.46 24,568 +0.19(+0.85%)
Nov 28, 2017 22.68 23.21 21.50 22.27 74,237 -0.23(-1.02%)
Nov 27, 2017 21.52 26.30 21.52 22.50 64,787 +1.30(+6.13%)
Nov 24, 2017 21.10 21.55 20.90 21.20 38,127 +0.32(+1.53%)
Nov 22, 2017 19.22 21.88 19.18 20.88 199,245 +1.97(+10.42%)
Nov 21, 2017 18.79 19.18 18.72 18.91 14,519 -0.62(-3.17%)
Nov 20, 2017 18.05 19.53 18.05 19.53 11,267 +1.44(+7.96%)
Nov 17, 2017 18.30 18.30 17.95 18.09 45,745 +0.09(+0.50%)
Nov 16, 2017 18.15 18.52 18.00 18.00 50,777 -0.15(-0.83%)
Nov 15, 2017 18.03 18.41 17.98 18.15 11,271 +0.19(+1.06%)
Nov 14, 2017 18.16 19.65 17.96 17.96 16,885 -0.74(-3.96%)
Nov 13, 2017 18.36 18.99 18.35 18.70 12,509 +0.34(+1.85%)
Nov 10, 2017 18.51 19.55 18.25 18.36 24,766 -0.14(-0.76%)
Nov 09, 2017 19.85 19.91 18.49 18.50 21,597 -0.50(-2.63%)
Nov 08, 2017 18.50 19.49 18.14 19.00 7,830 +0.69(+3.77%)
Nov 07, 2017 18.25 18.54 17.95 18.31 17,843 -0.09(-0.49%)
Nov 06, 2017 18.35 18.47 17.70 18.40 16,926 +0.00(+0.00%)
Nov 03, 2017 17.80 18.50 17.55 18.40 4,048 +0.50(+2.79%)
Nov 02, 2017 18.20 18.30 17.56 17.90 20,812 -0.35(-1.92%)
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.