Boston Omaha Corp Cl A (NQ: BOMN )

25.59 USD +0.24 (+0.95%)
Streaming Delayed Price Updated: 10:00 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 25.53 25.66 25.00 25.35 50,200 -0.44(-1.71%)
Jan 14, 2021 25.81 26.22 25.35 25.79 47,159 +0.11(+0.43%)
Jan 13, 2021 25.84 26.26 25.26 25.68 45,739 -0.30(-1.15%)
Jan 12, 2021 26.10 26.50 25.82 25.98 59,707 +0.00(+0.00%)
Jan 11, 2021 26.02 26.97 25.91 25.98 81,604 -0.73(-2.73%)
Jan 08, 2021 27.15 27.40 26.01 26.71 88,800 -0.56(-2.05%)
Jan 07, 2021 27.58 28.10 26.70 27.27 73,998 -0.23(-0.84%)
Jan 06, 2021 27.33 28.20 27.09 27.50 91,584 +0.21(+0.77%)
Jan 05, 2021 25.76 27.54 25.72 27.29 73,379 +1.10(+4.20%)
Jan 04, 2021 27.68 27.90 25.27 26.19 121,022 -1.46(-5.28%)
Dec 31, 2020 27.65 27.65 27.65 66,015 +0.50(+1.84%)
Dec 30, 2020 26.35 27.93 26.28 27.15 66,015 +0.83(+3.15%)
Dec 29, 2020 26.90 26.94 25.94 26.32 66,467 -0.56(-2.08%)
Dec 28, 2020 26.01 27.19 25.95 26.88 121,810 +0.87(+3.34%)
Dec 24, 2020 25.87 26.54 25.84 26.01 43,200 +0.41(+1.60%)
Dec 23, 2020 26.64 27.27 25.52 25.60 60,641 -0.78(-2.96%)
Dec 22, 2020 24.85 26.66 24.73 26.38 141,133 +1.58(+6.37%)
Dec 21, 2020 25.52 25.52 24.14 24.80 144,034 -0.99(-3.84%)
Dec 18, 2020 23.71 26.26 23.52 25.79 337,500 +2.31(+9.84%)
Dec 17, 2020 23.07 23.65 22.87 23.48 66,590 +0.52(+2.26%)
Dec 16, 2020 23.24 23.24 22.74 22.96 51,944 -0.28(-1.20%)
Dec 15, 2020 22.94 23.30 22.61 23.24 37,630 +0.46(+2.02%)
Dec 14, 2020 22.95 23.24 22.65 22.78 47,161 -0.17(-0.74%)
Dec 11, 2020 22.70 22.95 22.52 22.95 42,400 +0.09(+0.39%)
Dec 10, 2020 22.63 23.01 22.27 22.86 73,162 +0.03(+0.13%)
Dec 09, 2020 23.34 23.50 22.41 22.83 66,552 -0.36(-1.55%)
Dec 08, 2020 23.55 23.76 22.96 23.19 108,295 -0.46(-1.95%)
Dec 07, 2020 23.01 23.97 22.78 23.65 66,681 +0.15(+0.64%)
Dec 04, 2020 23.91 23.91 23.14 23.50 62,100 +0.24(+1.03%)
Dec 03, 2020 23.01 23.39 22.97 23.26 46,485 +0.32(+1.39%)
Dec 02, 2020 23.15 23.15 22.71 22.94 53,720 -0.23(-0.99%)
Dec 01, 2020 23.45 23.58 22.85 23.17 74,769 -0.01(-0.04%)
Nov 30, 2020 23.00 23.49 22.57 23.18 97,006 +0.36(+1.58%)
Nov 27, 2020 22.94 23.13 22.54 22.82 38,900 -0.12(-0.52%)
Nov 25, 2020 23.25 23.25 22.39 22.94 69,800 -0.05(-0.22%)
Nov 24, 2020 24.17 24.82 22.55 22.99 162,410 -0.26(-1.12%)
Nov 23, 2020 21.96 23.44 21.96 23.25 166,775 +1.64(+7.59%)
Nov 20, 2020 22.26 22.26 21.22 21.61 107,500 +0.37(+1.74%)
Nov 19, 2020 20.53 21.36 20.49 21.24 119,568 +0.82(+4.02%)
Nov 18, 2020 20.22 20.88 20.09 20.42 125,667 +0.58(+2.92%)
Nov 17, 2020 20.56 20.71 19.78 19.84 104,883 -0.58(-2.84%)
Nov 16, 2020 19.75 20.94 19.75 20.42 132,966 +0.67(+3.39%)
Nov 13, 2020 19.70 19.78 19.32 19.75 101,000 +0.53(+2.76%)
Nov 12, 2020 18.93 19.42 18.87 19.22 95,587 +0.12(+0.63%)
Nov 11, 2020 18.66 19.46 18.56 19.10 124,362 +0.51(+2.74%)
Nov 10, 2020 17.95 18.77 17.71 18.59 102,935 +1.09(+6.23%)
Nov 09, 2020 17.77 18.49 17.50 17.50 110,473 +0.64(+3.80%)
Nov 06, 2020 16.78 17.22 16.59 16.86 49,600 +0.07(+0.42%)
Nov 05, 2020 16.39 16.90 16.31 16.79 54,080 +0.59(+3.64%)
Nov 04, 2020 16.31 16.41 16.00 16.20 58,259 -0.01(-0.06%)
Nov 03, 2020 16.15 16.34 15.99 16.21 65,394 +0.27(+1.69%)
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.