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, 2020 20.36 20.40 20.05 20.18 45,300 -0.19(-0.93%)
Jan 30, 2020 20.31 20.37 20.09 20.37 30,058 +0.06(+0.30%)
Jan 29, 2020 20.33 20.45 20.15 20.31 34,673 -0.01(-0.05%)
Jan 28, 2020 20.72 20.87 20.11 20.32 35,730 -0.23(-1.12%)
Jan 27, 2020 20.67 20.80 20.50 20.55 32,799 -0.10(-0.48%)
Jan 24, 2020 20.47 20.73 20.45 20.65 40,500 +0.18(+0.88%)
Jan 23, 2020 20.46 20.59 20.36 20.47 50,159 +0.00(+0.00%)
Jan 22, 2020 20.53 20.57 20.41 20.47 26,258 +0.08(+0.39%)
Jan 21, 2020 20.64 20.70 20.30 20.39 34,479 -0.32(-1.55%)
Jan 17, 2020 21.38 21.38 20.57 20.71 31,800 -0.55(-2.59%)
Jan 16, 2020 21.00 21.40 20.98 21.26 42,607 +0.26(+1.24%)
Jan 15, 2020 20.94 21.50 20.90 21.00 42,335 +0.06(+0.29%)
Jan 14, 2020 20.82 21.07 20.81 20.94 41,678 -0.06(-0.29%)
Jan 13, 2020 20.82 21.08 20.69 21.00 42,716 +0.12(+0.57%)
Jan 10, 2020 20.88 21.19 20.51 20.88 38,700 +0.10(+0.48%)
Jan 09, 2020 21.72 21.77 20.51 20.78 97,339 -0.85(-3.93%)
Jan 08, 2020 21.42 21.85 21.25 21.63 42,735 +0.21(+0.98%)
Jan 07, 2020 21.55 21.68 21.37 21.42 22,531 -0.18(-0.83%)
Jan 06, 2020 21.47 21.66 21.26 21.60 30,335 +0.11(+0.51%)
Jan 03, 2020 21.19 21.61 21.19 21.49 20,300 +0.11(+0.51%)
Jan 02, 2020 21.15 21.40 20.81 21.38 33,550 +0.34(+1.62%)
Dec 31, 2019 21.11 21.19 20.99 21.04 31,600 -0.01(-0.05%)
Dec 30, 2019 20.96 21.26 20.85 21.05 42,268 +0.08(+0.38%)
Dec 27, 2019 21.48 21.48 20.90 20.97 31,100 -0.41(-1.92%)
Dec 26, 2019 21.49 21.76 21.31 21.38 24,322 -0.03(-0.14%)
Dec 24, 2019 21.30 21.50 21.30 21.41 19,800 +0.02(+0.12%)
Dec 23, 2019 21.05 21.55 20.94 21.39 76,979 +0.34(+1.59%)
Dec 20, 2019 20.77 21.19 20.67 21.05 87,100 +0.38(+1.84%)
Dec 19, 2019 20.67 20.81 20.58 20.67 31,529 -0.02(-0.10%)
Dec 18, 2019 20.91 20.99 20.65 20.69 28,272 -0.28(-1.34%)
Dec 17, 2019 21.29 21.44 20.84 20.97 41,564 -0.27(-1.27%)
Dec 16, 2019 21.79 22.00 21.22 21.24 44,059 -0.44(-2.03%)
Dec 13, 2019 21.20 21.87 21.09 21.68 43,700 +0.51(+2.41%)
Dec 12, 2019 20.90 21.45 20.86 21.17 45,418 +0.29(+1.39%)
Dec 11, 2019 21.03 21.27 20.85 20.88 79,584 -0.02(-0.10%)
Dec 10, 2019 21.00 21.08 20.75 20.90 35,415 +0.06(+0.29%)
Dec 09, 2019 21.11 21.33 20.76 20.84 33,477 -0.26(-1.23%)
Dec 06, 2019 20.68 21.40 20.68 21.10 74,700 +0.54(+2.63%)
Dec 05, 2019 20.52 20.71 20.34 20.56 31,810 -0.02(-0.10%)
Dec 04, 2019 20.56 20.90 20.50 20.58 42,370 +0.05(+0.24%)
Dec 03, 2019 20.54 20.60 20.16 20.53 36,757 -0.09(-0.44%)
Dec 02, 2019 21.46 21.50 20.57 20.62 41,574 -0.71(-3.33%)
Nov 29, 2019 21.14 21.55 21.08 21.33 23,400 +0.21(+0.99%)
Nov 27, 2019 20.99 21.25 20.90 21.12 58,300 +0.14(+0.67%)
Nov 26, 2019 21.28 21.43 20.82 20.98 75,429 -0.28(-1.32%)
Nov 25, 2019 21.13 21.47 21.00 21.26 80,825 +0.16(+0.76%)
Nov 22, 2019 21.46 21.57 21.03 21.10 84,000 -0.32(-1.49%)
Nov 21, 2019 21.82 21.95 21.24 21.42 47,737 -0.39(-1.79%)
Nov 20, 2019 21.98 22.07 21.71 21.81 63,030 -0.16(-0.73%)
Nov 19, 2019 22.55 22.55 21.96 21.97 76,746 -0.57(-2.53%)
Nov 18, 2019 22.51 22.55 22.15 22.54 36,996 +0.24(+1.08%)
Nov 15, 2019 22.70 22.92 22.16 22.30 57,900 -0.28(-1.24%)
Nov 14, 2019 22.87 23.20 22.57 22.58 60,051 -0.26(-1.14%)
Nov 13, 2019 23.41 23.56 22.76 22.84 46,045 -0.53(-2.27%)
Nov 12, 2019 24.00 24.72 22.84 23.37 84,611 -0.54(-2.26%)
Nov 11, 2019 23.32 23.95 23.17 23.91 32,267 +0.65(+2.79%)
Nov 08, 2019 23.15 23.26 22.78 23.26 43,600 +0.28(+1.22%)
Nov 07, 2019 23.50 23.75 22.89 22.98 79,607 -0.28(-1.20%)
Nov 06, 2019 23.16 23.49 22.73 23.26 54,412 +0.25(+1.09%)
Nov 05, 2019 23.00 23.41 22.67 23.01 56,003 +0.16(+0.70%)
Nov 04, 2019 23.35 23.85 22.75 22.85 93,211 -0.10(-0.44%)
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.