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 29, 2020 16.01 16.53 15.96 16.32 1,171,800 -0.09(-0.55%)
May 28, 2020 18.10 18.59 16.26 16.41 416,991 -3.00(-15.46%)
May 27, 2020 19.44 19.58 19.12 19.41 68,134 +0.30(+1.57%)
May 26, 2020 19.41 19.55 18.91 19.11 109,232 +0.51(+2.74%)
May 22, 2020 18.60 18.72 18.36 18.60 45,700 +0.06(+0.32%)
May 21, 2020 18.46 18.73 18.37 18.54 66,335 +0.05(+0.27%)
May 20, 2020 18.50 19.00 18.05 18.49 87,308 +0.11(+0.60%)
May 19, 2020 18.76 19.14 18.33 18.38 84,771 -0.15(-0.81%)
May 18, 2020 18.79 19.36 18.40 18.53 100,261 +0.55(+3.06%)
May 15, 2020 17.67 18.67 17.53 17.98 103,600 +0.32(+1.81%)
May 14, 2020 17.99 18.05 17.52 17.66 94,651 -0.66(-3.60%)
May 13, 2020 19.69 19.69 17.75 18.32 131,017 -0.76(-3.98%)
May 12, 2020 19.91 20.35 19.00 19.08 139,812 -0.37(-1.90%)
May 11, 2020 19.46 20.71 19.10 19.45 171,943 +0.99(+5.36%)
May 08, 2020 19.77 20.08 18.25 18.46 119,900 -0.66(-3.45%)
May 07, 2020 18.94 19.61 18.51 19.12 137,964 +1.06(+5.87%)
May 06, 2020 16.93 18.88 16.91 18.06 143,380 +1.60(+9.72%)
May 05, 2020 15.40 16.74 15.39 16.46 81,698 +1.12(+7.30%)
May 04, 2020 15.54 15.78 15.15 15.34 60,098 -0.46(-2.91%)
May 01, 2020 16.18 16.18 15.39 15.80 61,000 -0.43(-2.65%)
Apr 30, 2020 16.28 16.56 16.06 16.23 31,845 -0.32(-1.93%)
Apr 29, 2020 16.75 17.13 16.38 16.55 76,287 +0.37(+2.29%)
Apr 28, 2020 16.15 16.49 15.82 16.18 53,153 +0.45(+2.86%)
Apr 27, 2020 16.20 16.22 15.65 15.73 64,013 -0.48(-2.96%)
Apr 24, 2020 16.24 16.45 15.86 16.21 42,100 +0.11(+0.68%)
Apr 23, 2020 15.65 16.42 15.60 16.10 36,937 +0.52(+3.34%)
Apr 22, 2020 15.55 16.12 15.35 15.58 42,608 +0.25(+1.63%)
Apr 21, 2020 16.21 16.33 14.96 15.33 77,962 -1.26(-7.59%)
Apr 20, 2020 16.57 16.91 16.37 16.59 50,698 -0.06(-0.36%)
Apr 17, 2020 16.87 17.19 16.38 16.65 35,300 +0.40(+2.46%)
Apr 16, 2020 16.21 16.57 15.72 16.25 42,143 -0.02(-0.12%)
Apr 15, 2020 15.72 16.64 15.24 16.27 51,312 -0.08(-0.49%)
Apr 14, 2020 17.25 17.68 16.08 16.35 76,979 -0.63(-3.71%)
Apr 13, 2020 17.81 17.81 16.56 16.98 40,687 -1.01(-5.61%)
Apr 09, 2020 16.94 17.99 16.74 17.99 62,800 +1.26(+7.53%)
Apr 08, 2020 15.97 17.16 15.66 16.73 85,273 +0.93(+5.89%)
Apr 07, 2020 17.17 17.20 15.61 15.80 71,606 -0.98(-5.84%)
Apr 06, 2020 16.65 17.37 16.40 16.78 62,675 +0.60(+3.71%)
Apr 03, 2020 16.46 17.33 15.80 16.18 61,800 -0.51(-3.06%)
Apr 02, 2020 16.60 16.96 15.51 16.69 137,141 +0.08(+0.48%)
Apr 01, 2020 17.57 17.76 16.42 16.61 60,015 -1.50(-8.28%)
Mar 31, 2020 17.64 18.21 17.33 18.11 83,475 +0.42(+2.37%)
Mar 30, 2020 17.24 17.73 16.87 17.69 53,472 +0.50(+2.91%)
Mar 27, 2020 17.31 17.79 16.73 17.19 64,300 -0.62(-3.48%)
Mar 26, 2020 16.51 17.85 16.51 17.81 89,198 +1.38(+8.40%)
Mar 25, 2020 15.52 17.39 15.51 16.43 82,420 +0.68(+4.32%)
Mar 24, 2020 15.44 15.96 14.79 15.75 91,797 +0.67(+4.44%)
Mar 23, 2020 16.25 16.98 14.64 15.08 95,311 -1.07(-6.63%)
Mar 20, 2020 16.47 16.47 14.75 16.15 111,000 -0.22(-1.34%)
Mar 19, 2020 14.59 16.54 14.52 16.37 76,571 +1.50(+10.09%)
Mar 18, 2020 14.87 18.29 13.52 14.87 120,312 -0.70(-4.50%)
Mar 17, 2020 13.64 15.63 13.04 15.57 114,587 +2.25(+16.89%)
Mar 16, 2020 13.50 13.85 13.06 13.32 137,575 -1.35(-9.20%)
Mar 13, 2020 15.31 16.15 14.17 14.67 96,700 -0.35(-2.33%)
Mar 12, 2020 16.00 16.57 14.79 15.02 125,586 -1.55(-9.35%)
Mar 11, 2020 17.13 17.13 16.53 16.57 156,663 -0.70(-4.05%)
Mar 10, 2020 17.20 17.68 16.97 17.27 100,985 +0.46(+2.74%)
Mar 09, 2020 16.28 17.29 16.11 16.81 158,600 -0.78(-4.43%)
Mar 06, 2020 17.11 18.11 16.80 17.59 72,300 +0.53(+3.11%)
Mar 05, 2020 19.09 19.09 16.86 17.06 357,954 -2.17(-11.28%)
Mar 04, 2020 19.16 19.25 18.88 19.23 38,864 +0.32(+1.69%)
Mar 03, 2020 19.36 19.53 18.61 18.91 56,377 -0.46(-2.37%)
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.