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, 2019 25.08 25.41 24.95 25.29 16,725 +0.16(+0.64%)
Jan 30, 2019 25.12 25.42 24.65 25.13 13,129 +0.18(+0.72%)
Jan 29, 2019 24.81 25.41 24.56 24.95 27,368 +0.14(+0.56%)
Jan 28, 2019 24.73 25.34 24.57 24.81 14,321 -0.17(-0.68%)
Jan 25, 2019 24.86 25.50 24.80 24.98 14,900 +0.20(+0.81%)
Jan 24, 2019 24.93 25.46 24.76 24.78 9,348 +0.03(+0.12%)
Jan 23, 2019 24.86 25.20 24.47 24.75 14,049 -0.05(-0.20%)
Jan 22, 2019 24.95 25.31 24.60 24.80 14,027 -0.20(-0.80%)
Jan 18, 2019 25.39 25.49 24.82 25.00 37,600 -0.38(-1.50%)
Jan 17, 2019 25.01 25.61 24.96 25.38 25,809 +0.42(+1.68%)
Jan 16, 2019 24.83 25.85 24.64 24.96 22,146 -0.03(-0.12%)
Jan 15, 2019 25.06 25.30 24.59 24.99 13,120 -0.01(-0.04%)
Jan 14, 2019 25.56 25.94 24.78 25.00 15,848 -0.43(-1.69%)
Jan 11, 2019 24.54 25.43 24.17 25.43 15,700 +0.79(+3.21%)
Jan 10, 2019 25.08 25.60 24.20 24.64 12,581 -0.85(-3.33%)
Jan 09, 2019 24.72 25.85 24.60 25.49 16,746 +0.68(+2.74%)
Jan 08, 2019 24.47 24.93 24.23 24.81 18,317 +0.01(+0.04%)
Jan 07, 2019 24.65 24.86 24.29 24.80 16,570 -0.09(-0.36%)
Jan 04, 2019 25.22 25.38 24.57 24.89 23,600 +0.18(+0.73%)
Jan 03, 2019 26.00 26.00 24.47 24.71 56,096 -0.94(-3.66%)
Jan 02, 2019 23.13 25.65 23.13 25.65 21,948 +2.25(+9.62%)
Dec 31, 2018 23.87 24.00 23.25 23.40 25,800 -0.29(-1.22%)
Dec 28, 2018 23.39 24.58 22.25 23.69 25,200 +0.44(+1.89%)
Dec 27, 2018 22.72 23.65 21.91 23.25 24,554 +0.40(+1.75%)
Dec 26, 2018 22.07 23.79 21.76 22.85 33,742 +0.98(+4.48%)
Dec 24, 2018 21.80 22.56 21.80 21.87 12,300 +0.02(+0.09%)
Dec 21, 2018 23.29 23.76 21.85 21.85 44,500 -1.44(-6.18%)
Dec 20, 2018 23.46 23.71 21.97 23.29 54,264 -0.05(-0.21%)
Dec 19, 2018 23.92 23.92 22.81 23.34 31,040 -0.35(-1.48%)
Dec 18, 2018 23.69 23.97 23.31 23.69 43,226 +0.28(+1.20%)
Dec 17, 2018 24.10 24.11 23.20 23.41 43,320 -0.72(-2.98%)
Dec 14, 2018 24.10 24.38 23.79 24.13 37,600 +0.01(+0.04%)
Dec 13, 2018 24.17 24.50 23.75 24.12 39,706 +0.11(+0.46%)
Dec 12, 2018 24.02 24.67 23.87 24.01 40,487 -0.12(-0.50%)
Dec 11, 2018 25.04 25.07 23.84 24.13 21,640 -0.65(-2.62%)
Dec 10, 2018 23.86 25.00 23.79 24.78 26,428 +1.03(+4.34%)
Dec 07, 2018 24.09 25.29 23.20 23.75 33,300 -0.27(-1.12%)
Dec 06, 2018 23.66 24.49 23.40 24.02 28,014 +0.02(+0.08%)
Dec 04, 2018 23.80 24.65 23.32 24.00 57,200 +0.22(+0.93%)
Dec 03, 2018 24.88 24.88 23.66 23.78 45,201 -0.79(-3.22%)
Nov 30, 2018 25.07 25.20 24.55 24.57 18,500 -0.72(-2.85%)
Nov 29, 2018 25.15 25.89 24.77 25.29 64,896 +0.08(+0.32%)
Nov 28, 2018 23.99 25.82 23.62 25.21 58,042 +1.21(+5.04%)
Nov 27, 2018 23.80 24.34 23.75 24.00 20,442 +0.07(+0.29%)
Nov 26, 2018 25.15 25.29 23.82 23.93 26,980 -1.12(-4.47%)
Nov 23, 2018 25.17 25.28 24.14 25.05 32,100 -0.21(-0.83%)
Nov 21, 2018 25.26 25.26 25.26 0 +1.04(+4.29%)
Nov 20, 2018 24.00 25.07 23.63 24.22 49,689 +0.63(+2.67%)
Nov 19, 2018 25.25 26.60 23.50 23.59 67,008 -1.84(-7.24%)
Nov 16, 2018 26.92 27.09 25.26 25.43 84,500 -1.69(-6.23%)
Nov 15, 2018 25.50 27.28 25.50 27.12 80,191 +1.81(+7.15%)
Nov 14, 2018 26.98 27.12 25.13 25.31 59,558 -1.64(-6.09%)
Nov 13, 2018 28.48 28.48 26.66 26.95 25,056 -1.44(-5.07%)
Nov 12, 2018 27.06 28.56 26.52 28.39 62,067 +1.25(+4.61%)
Nov 09, 2018 27.81 28.39 26.65 27.14 28,300 -0.92(-3.28%)
Nov 08, 2018 26.88 28.68 26.64 28.06 49,875 +1.06(+3.93%)
Nov 07, 2018 27.13 27.81 26.75 27.00 63,320 +0.00(+0.00%)
Nov 06, 2018 26.57 27.45 26.40 27.00 27,039 +0.17(+0.63%)
Nov 05, 2018 27.02 27.73 26.58 26.83 20,467 -0.12(-0.45%)
Nov 02, 2018 27.73 27.88 26.95 26.95 8,500 -0.70(-2.53%)
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.