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 31, 2018 23.33 24.38 23.14 24.00 120,044 +1.00(+4.35%)
May 30, 2018 24.38 25.36 23.00 23.00 72,018 -1.38(-5.66%)
May 29, 2018 25.02 25.98 23.54 24.38 91,798 -0.57(-2.28%)
May 25, 2018 24.95 24.95 24.95 0 -0.39(-1.54%)
May 24, 2018 24.81 25.70 24.80 25.34 67,873 +0.44(+1.77%)
May 23, 2018 25.27 25.62 23.75 24.90 73,319 -0.60(-2.35%)
May 22, 2018 25.42 25.94 24.30 25.50 87,909 +0.12(+0.47%)
May 21, 2018 25.52 26.74 25.30 25.38 60,310 +0.12(+0.48%)
May 18, 2018 27.48 27.48 25.16 25.26 124,630 -1.86(-6.86%)
May 17, 2018 26.45 27.85 26.28 27.12 142,559 +0.79(+3.00%)
May 16, 2018 25.90 26.50 25.71 26.33 69,702 +0.41(+1.58%)
May 15, 2018 25.26 26.18 24.50 25.92 61,709 +0.95(+3.80%)
May 14, 2018 25.63 25.69 24.97 24.97 38,791 -0.71(-2.76%)
May 11, 2018 25.76 25.77 24.92 25.68 48,641 +0.17(+0.67%)
May 10, 2018 23.80 25.82 23.80 25.51 49,398 +1.73(+7.28%)
May 09, 2018 24.82 24.82 23.15 23.78 49,187 -0.96(-3.88%)
May 08, 2018 24.04 25.00 23.55 24.74 81,602 +0.75(+3.13%)
May 07, 2018 21.93 24.03 21.85 23.99 86,786 +2.31(+10.65%)
May 04, 2018 22.80 23.13 21.19 21.68 75,937 -1.12(-4.91%)
May 03, 2018 21.95 22.80 21.95 22.80 37,107 +0.82(+3.73%)
May 02, 2018 21.67 22.23 21.65 21.98 36,746 +0.36(+1.67%)
May 01, 2018 21.40 21.99 21.30 21.62 28,050 +0.17(+0.79%)
Apr 30, 2018 21.07 21.58 21.03 21.45 31,286 +0.48(+2.29%)
Apr 27, 2018 21.10 22.11 20.81 20.97 51,162 -0.03(-0.14%)
Apr 26, 2018 21.26 21.61 20.80 21.00 101,674 -0.09(-0.43%)
Apr 25, 2018 22.50 22.50 21.00 21.09 172,495 -1.44(-6.39%)
Apr 24, 2018 22.79 23.48 22.38 22.53 55,234 -0.21(-0.92%)
Apr 23, 2018 22.87 23.00 21.92 22.74 78,131 +0.04(+0.18%)
Apr 20, 2018 22.79 23.23 22.51 22.70 111,908 +0.25(+1.11%)
Apr 19, 2018 22.58 23.00 22.42 22.45 73,853 -0.14(-0.62%)
Apr 18, 2018 23.28 23.76 22.55 22.59 68,396 -0.69(-2.96%)
Apr 17, 2018 23.58 23.61 22.99 23.28 86,788 -0.07(-0.30%)
Apr 16, 2018 23.03 23.62 23.03 23.35 68,417 +0.51(+2.23%)
Apr 13, 2018 22.76 23.88 22.74 22.84 32,471 +0.15(+0.66%)
Apr 12, 2018 23.27 24.43 22.65 22.69 38,707 -0.48(-2.07%)
Apr 11, 2018 23.09 23.97 22.96 23.17 68,718 -0.06(-0.26%)
Apr 10, 2018 23.41 23.61 23.00 23.23 79,158 +0.04(+0.17%)
Apr 09, 2018 22.57 23.98 22.57 23.19 81,198 +0.79(+3.53%)
Apr 06, 2018 27.35 27.35 22.30 22.40 171,157 -4.87(-17.86%)
Apr 05, 2018 25.06 27.49 25.01 27.27 85,163 +1.47(+5.70%)
Apr 04, 2018 23.09 26.45 23.09 25.80 98,168 +2.54(+10.92%)
Apr 03, 2018 22.52 23.46 22.12 23.26 88,978 +1.16(+5.25%)
Apr 02, 2018 22.03 22.96 21.32 22.10 77,590 +0.24(+1.10%)
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%)
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.