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 (%)
Mar 29, 2018 21.86 21.86 21.86 0 -0.08(-0.36%)
Mar 28, 2018 21.54 22.40 21.26 21.94 110,657 +0.24(+1.11%)
Mar 27, 2018 22.58 23.40 21.34 21.70 169,224 -0.73(-3.25%)
Mar 26, 2018 26.29 26.29 22.20 22.43 176,603 -3.57(-13.73%)
Mar 23, 2018 25.79 26.25 25.01 26.00 92,963 +0.26(+1.01%)
Mar 22, 2018 25.19 25.74 24.41 25.74 36,750 +0.38(+1.50%)
Mar 21, 2018 24.94 26.15 24.70 25.36 64,227 +0.40(+1.60%)
Mar 20, 2018 24.50 25.10 24.01 24.96 58,245 +0.52(+2.13%)
Mar 19, 2018 24.16 24.72 23.57 24.44 137,082 +0.11(+0.45%)
Mar 16, 2018 22.48 24.98 21.49 24.33 198,688 +1.76(+7.80%)
Mar 15, 2018 23.08 23.10 22.27 22.57 44,812 -0.55(-2.38%)
Mar 14, 2018 23.44 23.77 22.10 23.12 119,052 -0.31(-1.32%)
Mar 13, 2018 22.57 23.44 22.57 23.43 36,110 +0.87(+3.86%)
Mar 12, 2018 21.04 23.27 21.04 22.56 77,563 +1.31(+6.16%)
Mar 09, 2018 21.25 22.04 21.10 21.25 216,702 +0.03(+0.14%)
Mar 08, 2018 22.00 22.96 21.20 21.22 298,347 -0.87(-3.94%)
Mar 07, 2018 23.47 23.70 21.53 22.09 231,662 -1.26(-5.40%)
Mar 06, 2018 25.95 25.95 23.33 23.35 190,972 -2.54(-9.81%)
Mar 05, 2018 25.48 25.98 25.17 25.89 18,294 +0.26(+1.01%)
Mar 02, 2018 25.34 25.98 24.87 25.63 52,366 +0.21(+0.83%)
Mar 01, 2018 24.94 25.46 24.68 25.42 80,145 +0.44(+1.76%)
Feb 28, 2018 25.31 25.32 24.50 24.98 69,608 -0.21(-0.83%)
Feb 27, 2018 24.69 25.22 24.63 25.19 32,005 +0.09(+0.36%)
Feb 26, 2018 24.60 25.30 24.50 25.10 57,286 +0.78(+3.21%)
Feb 23, 2018 24.00 25.10 24.00 24.32 66,136 +1.03(+4.42%)
Feb 22, 2018 23.30 23.44 22.10 23.29 100,351 -0.01(-0.04%)
Feb 21, 2018 22.58 23.95 22.58 23.30 13,276 +0.58(+2.55%)
Feb 20, 2018 23.49 23.49 22.45 22.72 14,116 -0.54(-2.32%)
Feb 16, 2018 23.26 23.26 23.26 0 +0.49(+2.15%)
Feb 15, 2018 22.90 23.12 22.15 22.77 21,693 +0.07(+0.31%)
Feb 14, 2018 22.09 23.45 21.24 22.70 144,328 +0.61(+2.76%)
Feb 13, 2018 20.59 22.09 20.59 22.09 35,359 +1.50(+7.29%)
Feb 12, 2018 20.47 20.85 20.38 20.59 34,235 +0.22(+1.08%)
Feb 09, 2018 20.40 20.75 19.87 20.37 44,846 +0.16(+0.79%)
Feb 08, 2018 21.62 20.04 20.21 55,993 -0.38(-1.85%)
Feb 07, 2018 21.00 21.43 19.89 20.59 187,906 +0.62(+3.10%)
Feb 06, 2018 19.50 20.32 19.50 19.97 113,025 -0.14(-0.70%)
Feb 05, 2018 21.00 21.00 19.63 20.11 181,168 -1.14(-5.36%)
Feb 02, 2018 21.43 21.85 21.11 21.25 76,857 -0.29(-1.35%)
Feb 01, 2018 20.61 21.54 20.61 21.54 97,393 +0.95(+4.61%)
Jan 31, 2018 19.94 20.80 19.65 20.59 82,254 +0.61(+3.05%)
Jan 30, 2018 20.07 20.10 19.73 19.98 93,795 -0.02(-0.10%)
Jan 29, 2018 20.36 20.40 19.68 20.00 172,981 -0.32(-1.57%)
Jan 26, 2018 21.65 21.65 20.18 20.32 72,830 -1.19(-5.53%)
Jan 25, 2018 21.60 22.59 21.32 21.51 41,781 +0.00(+0.00%)
Jan 24, 2018 22.00 22.24 21.50 21.51 98,633 -0.48(-2.18%)
Jan 23, 2018 22.08 22.75 21.88 21.99 70,254 +0.07(+0.32%)
Jan 22, 2018 22.60 22.70 21.76 21.92 108,938 -0.65(-2.88%)
Jan 19, 2018 22.45 23.69 22.41 22.57 109,347 +0.16(+0.71%)
Jan 18, 2018 21.56 22.79 21.56 22.41 33,692 +0.60(+2.75%)
Jan 17, 2018 22.56 23.00 21.80 21.81 115,423 -0.75(-3.32%)
Jan 16, 2018 23.50 23.97 22.45 22.56 169,460 -1.12(-4.73%)
Jan 12, 2018 23.68 23.68 23.68 0 -0.04(-0.17%)
Jan 11, 2018 24.20 24.40 23.58 23.72 103,941 -0.42(-1.74%)
Jan 10, 2018 25.04 25.79 23.00 24.14 75,713 -0.82(-3.29%)
Jan 09, 2018 24.20 26.00 24.05 24.96 183,069 +1.26(+5.32%)
Jan 08, 2018 24.41 24.99 23.50 23.70 144,225 -0.62(-2.55%)
Jan 05, 2018 26.29 26.29 24.29 24.32 175,679 -1.77(-6.78%)
Jan 04, 2018 27.35 28.00 25.85 26.09 168,758 -1.39(-5.06%)
Jan 03, 2018 29.87 29.87 26.19 27.48 288,322 -1.91(-6.50%)
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.