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 (%)
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%)
Nov 01, 2021 35.89 38.50 34.63 35.25 367,290 -0.20(-0.56%)
Oct 29, 2021 34.55 35.49 34.55 35.45 87,167 +1.02(+2.96%)
Oct 28, 2021 35.49 35.75 34.30 34.43 96,054 -0.93(-2.63%)
Oct 27, 2021 35.80 36.15 35.21 35.36 67,210 -0.66(-1.83%)
Oct 26, 2021 36.05 36.02 83,494 +0.11(+0.31%)
Oct 25, 2021 35.50 36.08 35.39 35.91 75,478 +0.68(+1.93%)
Oct 22, 2021 36.10 36.15 34.82 35.23 63,223 -0.85(-2.36%)
Oct 21, 2021 36.09 36.31 35.56 36.08 52,037 -0.09(-0.25%)
Oct 20, 2021 36.07 36.54 35.92 36.17 76,577 +0.15(+0.42%)
Oct 19, 2021 36.58 37.22 34.47 36.02 174,054 -0.23(-0.63%)
Oct 18, 2021 37.10 38.00 35.95 36.25 147,819 -1.08(-2.89%)
Oct 15, 2021 37.85 38.57 35.70 37.33 501,820 +0.12(+0.32%)
Oct 14, 2021 37.84 38.00 36.51 37.21 81,540 -0.24(-0.64%)
Oct 13, 2021 38.01 38.20 37.25 37.45 60,260 -0.34(-0.90%)
Oct 12, 2021 37.94 38.75 37.63 37.79 46,446 -0.16(-0.42%)
Oct 11, 2021 38.61 38.87 37.94 37.95 54,405 -0.66(-1.71%)
Oct 08, 2021 39.34 39.62 38.42 38.61 48,828 -0.49(-1.25%)
Oct 07, 2021 39.06 39.92 38.85 39.10 71,928 +0.47(+1.22%)
Oct 06, 2021 38.49 39.08 38.18 38.63 55,366 -0.34(-0.87%)
Oct 05, 2021 39.38 39.76 38.80 38.97 64,727 -0.13(-0.33%)
Oct 04, 2021 39.30 39.70 38.19 39.10 77,313 -0.22(-0.56%)
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.