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 13, 2022 29.44 0 -0.03(-0.10%)
Jan 12, 2022 30.43 30.70 29.44 29.47 139,576 -0.67(-2.22%)
Jan 11, 2022 29.47 30.36 29.30 30.14 119,483 +0.86(+2.94%)
Jan 10, 2022 29.11 29.31 28.40 29.28 101,670 +0.23(+0.79%)
Jan 07, 2022 28.53 29.44 28.46 29.05 74,180 +0.59(+2.07%)
Jan 06, 2022 28.55 28.97 28.20 28.46 74,258 +0.21(+0.74%)
Jan 05, 2022 29.60 29.75 28.08 28.25 139,252 -1.36(-4.59%)
Jan 04, 2022 29.01 29.96 28.65 29.61 157,194 +0.65(+2.24%)
Jan 03, 2022 28.93 29.77 28.60 28.96 105,844 +0.23(+0.80%)
Dec 31, 2021 28.90 29.48 28.66 28.73 76,112 -0.24(-0.83%)
Dec 30, 2021 28.38 29.47 28.38 28.97 64,152 +0.49(+1.72%)
Dec 29, 2021 28.80 29.22 28.33 28.48 74,169 -0.25(-0.87%)
Dec 28, 2021 29.18 29.68 28.47 28.73 77,725 -0.60(-2.05%)
Dec 27, 2021 29.48 29.75 28.83 29.33 94,881 +0.10(+0.34%)
Dec 23, 2021 28.70 29.30 28.30 29.23 81,030 +0.98(+3.47%)
Dec 22, 2021 28.13 28.30 27.70 28.25 88,736 +0.31(+1.11%)
Dec 21, 2021 27.09 28.14 26.70 27.94 99,018 +1.34(+5.04%)
Dec 20, 2021 27.25 27.32 26.40 26.60 127,110 -1.23(-4.42%)
Dec 17, 2021 27.21 28.19 26.11 27.83 485,731 +0.60(+2.20%)
Dec 16, 2021 28.22 28.39 26.95 27.23 164,677 -0.69(-2.47%)
Dec 15, 2021 27.88 28.11 26.84 27.92 168,644 -0.07(-0.25%)
Dec 14, 2021 27.75 28.10 27.21 27.99 152,720 +0.25(+0.90%)
Dec 13, 2021 27.55 27.92 26.85 27.74 132,393 +0.04(+0.14%)
Dec 10, 2021 28.13 28.33 27.53 27.70 86,049 -0.36(-1.28%)
Dec 09, 2021 29.14 29.39 28.02 28.06 116,069 -1.23(-4.20%)
Dec 08, 2021 28.78 29.77 28.58 29.29 117,612 +0.52(+1.81%)
Dec 07, 2021 29.00 29.42 28.54 28.77 68,388 +0.26(+0.91%)
Dec 06, 2021 27.94 28.64 27.53 28.51 100,318 +0.56(+2.00%)
Dec 03, 2021 28.71 28.99 27.49 27.95 145,555 -0.79(-2.75%)
Dec 02, 2021 28.49 29.00 27.71 28.74 118,682 +0.78(+2.79%)
Dec 01, 2021 29.37 29.65 27.85 27.96 137,809 -0.69(-2.41%)
Nov 30, 2021 28.88 29.31 27.86 28.65 208,482 -0.25(-0.87%)
Nov 29, 2021 30.05 30.15 28.86 28.90 143,230 -0.88(-2.96%)
Nov 26, 2021 29.00 29.89 28.54 29.78 128,651 -0.08(-0.27%)
Nov 24, 2021 30.69 30.86 29.74 29.86 143,716 -1.03(-3.33%)
Nov 23, 2021 31.11 31.97 30.61 30.89 127,300 -0.21(-0.68%)
Nov 22, 2021 30.49 31.71 30.29 31.10 180,860 +0.76(+2.50%)
Nov 19, 2021 30.56 31.20 29.86 30.34 173,880 -0.38(-1.24%)
Nov 18, 2021 31.82 31.02 30.51 30.72 228,083 -0.81(-2.57%)
Nov 17, 2021 31.05 31.70 29.40 31.53 309,390 +0.42(+1.35%)
Nov 16, 2021 32.86 33.03 30.95 31.11 229,910 -1.96(-5.93%)
Nov 15, 2021 34.60 34.64 32.81 33.07 165,191 -1.43(-4.14%)
Nov 12, 2021 34.62 35.25 34.26 34.50 105,728 +0.10(+0.29%)
Nov 11, 2021 34.12 35.00 34.08 34.40 93,165 +0.46(+1.36%)
Nov 10, 2021 35.01 33.94 132,908 -1.50(-4.23%)
Nov 09, 2021 35.75 35.97 35.10 35.44 83,458 -0.54(-1.50%)
Nov 08, 2021 36.17 36.44 35.23 35.98 116,133 +0.14(+0.39%)
Nov 05, 2021 36.64 36.86 35.59 35.84 134,317 -0.47(-1.29%)
Nov 04, 2021 36.21 36.64 35.38 36.31 158,224 +0.56(+1.57%)
Nov 03, 2021 35.34 36.62 35.34 35.75 172,420 +0.41(+1.16%)
Nov 02, 2021 35.57 36.07 34.58 35.34 146,998 +0.09(+0.26%)
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.