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 (%)
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%)
Mar 02, 2020 19.32 19.50 19.01 19.37 50,568 -0.09(-0.46%)
Feb 28, 2020 19.12 19.51 19.10 19.46 76,500 -0.04(-0.21%)
Feb 27, 2020 19.78 19.78 19.14 19.50 66,093 -0.57(-2.84%)
Feb 26, 2020 19.48 20.11 19.39 20.07 54,349 +0.65(+3.35%)
Feb 25, 2020 19.95 19.99 19.02 19.42 63,861 -0.46(-2.31%)
Feb 24, 2020 20.13 20.20 19.72 19.88 51,379 -0.57(-2.79%)
Feb 21, 2020 20.29 20.48 20.10 20.45 41,300 +0.19(+0.94%)
Feb 20, 2020 20.17 20.29 20.07 20.26 26,877 +0.08(+0.40%)
Feb 19, 2020 20.04 20.31 20.04 20.18 49,472 +0.16(+0.80%)
Feb 18, 2020 20.43 20.50 20.00 20.02 38,594 -0.41(-2.01%)
Feb 14, 2020 20.53 20.65 20.36 20.43 47,900 -0.09(-0.44%)
Feb 13, 2020 20.65 20.86 20.48 20.52 37,808 -0.21(-1.01%)
Feb 12, 2020 20.70 20.78 20.34 20.73 61,563 +0.08(+0.39%)
Feb 11, 2020 20.55 20.68 20.33 20.65 44,502 +0.14(+0.68%)
Feb 10, 2020 20.59 20.71 20.32 20.51 36,476 -0.08(-0.39%)
Feb 07, 2020 20.39 20.67 20.39 20.59 33,400 +0.09(+0.44%)
Feb 06, 2020 20.61 20.80 20.46 20.50 23,065 -0.06(-0.29%)
Feb 05, 2020 20.56 20.76 20.36 20.56 25,534 +0.15(+0.73%)
Feb 04, 2020 20.40 20.67 20.32 20.41 38,977 +0.23(+1.14%)
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.