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 (%)
May 28, 2021 30.07 30.68 29.54 30.66 95,621 +0.86(+2.89%)
May 27, 2021 29.92 30.45 29.31 29.80 125,732 +0.17(+0.57%)
May 26, 2021 28.70 29.75 28.70 29.63 151,777 +1.16(+4.07%)
May 25, 2021 29.38 30.46 28.01 28.47 194,868 -0.42(-1.45%)
May 24, 2021 28.37 29.19 28.02 28.89 119,602 +0.70(+2.48%)
May 21, 2021 28.53 28.53 27.90 28.19 87,657 +0.15(+0.53%)
May 20, 2021 27.20 28.22 26.98 28.04 82,657 +0.96(+3.55%)
May 19, 2021 26.91 27.29 26.08 27.08 79,760 -0.22(-0.81%)
May 18, 2021 27.06 27.85 26.83 27.30 80,218 +0.26(+0.96%)
May 17, 2021 26.99 27.23 26.44 27.04 102,067 +0.06(+0.22%)
May 14, 2021 26.00 27.02 25.61 26.98 141,591 +1.27(+4.94%)
May 13, 2021 25.25 25.89 24.74 25.71 128,233 +0.42(+1.66%)
May 12, 2021 25.67 26.17 25.28 25.29 103,142 -0.61(-2.36%)
May 11, 2021 25.50 26.52 24.42 25.90 248,899 -1.01(-3.75%)
May 10, 2021 28.13 28.13 26.65 26.91 188,918 -1.05(-3.76%)
May 07, 2021 27.19 28.20 27.19 27.96 92,446 +0.49(+1.78%)
May 06, 2021 27.48 27.75 26.66 27.47 134,084 -0.07(-0.25%)
May 05, 2021 27.65 27.97 26.94 27.54 119,346 +0.03(+0.11%)
May 04, 2021 28.50 28.66 26.65 27.51 167,253 -0.87(-3.07%)
May 03, 2021 28.74 28.95 28.10 28.38 180,811 +0.36(+1.28%)
Apr 30, 2021 27.85 28.50 27.63 28.02 116,100 -0.08(-0.28%)
Apr 29, 2021 28.35 28.42 27.37 28.10 108,390 +0.21(+0.75%)
Apr 28, 2021 27.93 28.18 27.08 27.89 153,287 -0.05(-0.18%)
Apr 27, 2021 27.65 28.35 27.16 27.94 163,695 +0.35(+1.27%)
Apr 26, 2021 27.10 27.95 26.75 27.59 132,643 +1.03(+3.88%)
Apr 23, 2021 26.20 26.99 25.96 26.56 110,300 +0.37(+1.41%)
Apr 22, 2021 26.92 26.98 25.93 26.19 129,815 -0.08(-0.30%)
Apr 21, 2021 24.94 26.31 24.81 26.27 126,316 +1.11(+4.41%)
Apr 20, 2021 25.45 25.74 24.52 25.16 153,762 -0.58(-2.25%)
Apr 19, 2021 26.01 26.42 25.15 25.74 150,985 -0.64(-2.43%)
Apr 16, 2021 25.28 26.57 24.86 26.38 194,400 +1.12(+4.43%)
Apr 15, 2021 26.00 26.70 25.15 25.26 143,637 -0.71(-2.73%)
Apr 14, 2021 26.06 26.50 25.66 25.97 259,174 +0.78(+3.10%)
Apr 13, 2021 25.87 26.08 24.85 25.19 285,157 -0.42(-1.64%)
Apr 12, 2021 26.44 26.89 25.32 25.61 276,924 -0.67(-2.55%)
Apr 09, 2021 27.54 28.01 25.82 26.28 300,900 -1.40(-5.06%)
Apr 08, 2021 27.88 27.99 26.30 27.68 380,371 +0.02(+0.07%)
Apr 07, 2021 27.71 28.41 26.81 27.66 275,899 -0.10(-0.36%)
Apr 06, 2021 28.11 28.81 27.34 27.76 288,592 +0.15(+0.54%)
Apr 05, 2021 30.50 30.67 27.51 27.61 286,618 -2.30(-7.69%)
Apr 01, 2021 27.50 31.10 27.32 29.91 1,049,800 +0.35(+1.18%)
Mar 31, 2021 31.35 32.44 29.47 29.56 439,863 -3.19(-9.74%)
Mar 30, 2021 33.22 34.00 31.68 32.75 128,219 -0.78(-2.33%)
Mar 29, 2021 35.02 35.61 33.33 33.53 98,927 -1.89(-5.34%)
Mar 26, 2021 36.37 36.39 34.09 35.42 92,800 -0.79(-2.18%)
Mar 25, 2021 35.00 37.03 34.23 36.21 115,657 +0.47(+1.32%)
Mar 24, 2021 37.58 38.10 35.63 35.74 102,699 -1.21(-3.27%)
Mar 23, 2021 38.11 38.74 36.77 36.95 118,595 -1.95(-5.01%)
Mar 22, 2021 39.74 40.72 38.58 38.90 130,446 -0.54(-1.36%)
Mar 19, 2021 40.18 41.47 39.21 39.44 390,000 -1.23(-3.04%)
Mar 18, 2021 42.48 42.48 40.46 40.67 111,492 -2.08(-4.87%)
Mar 17, 2021 42.87 43.34 41.28 42.75 109,122 -0.12(-0.28%)
Mar 16, 2021 44.98 45.35 42.31 42.87 82,789 -1.76(-3.94%)
Mar 15, 2021 45.04 45.71 44.09 44.63 65,798 -0.68(-1.50%)
Mar 12, 2021 44.59 45.48 43.70 45.31 84,000 +0.27(+0.60%)
Mar 11, 2021 44.85 45.90 43.77 45.04 110,526 +1.21(+2.76%)
Mar 10, 2021 44.72 45.82 42.88 43.83 118,131 +0.25(+0.57%)
Mar 09, 2021 41.04 43.78 40.70 43.58 122,512 +3.96(+9.99%)
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%)
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.