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 29, 2017 32.39 32.39 32.39 0 -1.11(-3.31%)
Dec 28, 2017 35.49 35.49 32.59 33.50 220,462 -0.25(-0.74%)
Dec 27, 2017 31.66 34.43 31.60 33.75 252,143 +3.02(+9.83%)
Dec 26, 2017 30.56 35.16 29.46 30.73 605,364 +2.40(+8.47%)
Dec 22, 2017 25.00 28.75 25.00 28.33 259,347 +3.71(+15.07%)
Dec 21, 2017 25.29 25.45 24.62 24.62 18,586 -0.62(-2.46%)
Dec 20, 2017 25.05 25.36 24.51 25.24 58,694 -0.05(-0.18%)
Dec 19, 2017 25.26 25.40 25.11 25.29 18,065 +0.18(+0.70%)
Dec 18, 2017 25.25 25.63 25.05 25.11 25,373 +0.08(+0.32%)
Dec 15, 2017 24.80 25.10 24.67 25.03 27,736 +0.49(+2.00%)
Dec 14, 2017 24.46 25.63 24.46 24.54 32,794 +0.47(+1.95%)
Dec 13, 2017 25.15 25.17 24.00 24.07 41,227 -1.08(-4.29%)
Dec 12, 2017 25.40 25.40 24.66 25.15 34,037 -0.15(-0.59%)
Dec 11, 2017 25.40 25.40 24.50 25.30 31,384 +0.01(+0.04%)
Dec 08, 2017 25.00 25.87 24.07 25.29 22,947 +0.43(+1.73%)
Dec 07, 2017 23.50 24.95 23.50 24.86 32,797 +1.61(+6.92%)
Dec 06, 2017 23.52 24.19 22.94 23.25 30,387 -0.75(-3.12%)
Dec 05, 2017 23.04 23.80 23.04 24.00 47,608 +1.04(+4.53%)
Dec 04, 2017 22.45 22.45 22.43 22.96 42,604 +1.09(+4.98%)
Dec 01, 2017 22.31 22.31 21.55 21.87 13,395 +0.05(+0.23%)
Nov 30, 2017 22.59 22.69 21.57 21.82 31,221 -0.64(-2.85%)
Nov 29, 2017 22.33 23.03 21.58 22.46 24,568 +0.19(+0.85%)
Nov 28, 2017 22.68 23.21 21.50 22.27 74,237 -0.23(-1.02%)
Nov 27, 2017 21.52 26.30 21.52 22.50 64,787 +1.30(+6.13%)
Nov 24, 2017 21.10 21.55 20.90 21.20 38,127 +0.32(+1.53%)
Nov 22, 2017 19.22 21.88 19.18 20.88 199,245 +1.97(+10.42%)
Nov 21, 2017 18.79 19.18 18.72 18.91 14,519 -0.62(-3.17%)
Nov 20, 2017 18.05 19.53 18.05 19.53 11,267 +1.44(+7.96%)
Nov 17, 2017 18.30 18.30 17.95 18.09 45,745 +0.09(+0.50%)
Nov 16, 2017 18.15 18.52 18.00 18.00 50,777 -0.15(-0.83%)
Nov 15, 2017 18.03 18.41 17.98 18.15 11,271 +0.19(+1.06%)
Nov 14, 2017 18.16 19.65 17.96 17.96 16,885 -0.74(-3.96%)
Nov 13, 2017 18.36 18.99 18.35 18.70 12,509 +0.34(+1.85%)
Nov 10, 2017 18.51 19.55 18.25 18.36 24,766 -0.14(-0.76%)
Nov 09, 2017 19.85 19.91 18.49 18.50 21,597 -0.50(-2.63%)
Nov 08, 2017 18.50 19.49 18.14 19.00 7,830 +0.69(+3.77%)
Nov 07, 2017 18.25 18.54 17.95 18.31 17,843 -0.09(-0.49%)
Nov 06, 2017 18.35 18.47 17.70 18.40 16,926 +0.00(+0.00%)
Nov 03, 2017 17.80 18.50 17.55 18.40 4,048 +0.50(+2.79%)
Nov 02, 2017 18.20 18.30 17.56 17.90 20,812 -0.35(-1.92%)
Nov 01, 2017 17.74 18.40 17.59 18.25 80,445 +0.51(+2.87%)
Oct 31, 2017 17.57 17.88 17.07 17.74 28,520 +0.29(+1.66%)
Oct 30, 2017 16.95 17.79 16.95 17.45 61,483 +0.25(+1.45%)
Oct 27, 2017 17.09 17.50 17.09 17.20 6,490 +0.11(+0.64%)
Oct 26, 2017 17.30 17.30 16.95 17.09 6,021 -0.13(-0.75%)
Oct 25, 2017 16.98 17.27 16.89 17.22 4,658 +0.25(+1.47%)
Oct 24, 2017 17.00 18.00 16.85 16.97 21,606 +0.12(+0.71%)
Oct 23, 2017 16.90 17.50 16.50 16.85 123,577 +0.20(+1.20%)
Oct 20, 2017 16.80 16.90 16.52 16.65 4,518 -0.24(-1.42%)
Oct 19, 2017 16.59 17.00 16.50 16.89 6,239 +0.39(+2.36%)
Oct 18, 2017 16.71 16.91 16.50 16.50 6,429 -0.05(-0.30%)
Oct 17, 2017 16.70 17.00 16.55 16.55 5,245 +0.03(+0.18%)
Oct 16, 2017 16.45 16.66 16.45 16.52 3,017 +0.26(+1.60%)
Oct 13, 2017 16.50 16.60 16.22 16.26 4,518 -0.09(-0.55%)
Oct 12, 2017 17.16 17.16 16.17 16.35 20,433 -0.35(-2.10%)
Oct 11, 2017 17.02 17.33 16.52 16.70 19,017 -0.44(-2.57%)
Oct 10, 2017 17.70 18.15 16.49 17.14 10,901 +0.58(+3.50%)
Oct 09, 2017 16.50 17.00 16.25 16.56 19,997 +0.18(+1.10%)
Oct 06, 2017 16.43 17.05 16.22 16.38 26,772 +0.17(+1.05%)
Oct 05, 2017 17.82 17.82 15.99 16.21 29,595 +0.15(+0.93%)
Oct 04, 2017 15.86 16.37 15.86 16.06 9,953 +0.23(+1.45%)
Oct 03, 2017 16.15 16.69 15.60 15.83 54,369 -0.37(-2.28%)
Oct 02, 2017 16.15 16.30 15.53 16.20 13,150 +0.70(+4.52%)
Sep 29, 2017 15.74 16.20 15.50 15.50 6,644 -0.02(-0.13%)
Sep 28, 2017 15.51 16.60 15.51 15.52 55,569 -0.26(-1.65%)
Sep 27, 2017 16.00 16.62 15.50 15.78 6,609 +0.23(+1.48%)
Sep 26, 2017 15.76 15.99 15.40 15.55 17,277 +0.10(+0.65%)
Sep 25, 2017 16.22 16.90 15.45 15.45 17,178 -0.76(-4.69%)
Sep 22, 2017 16.33 16.80 16.02 16.21 5,144 -0.15(-0.92%)
Sep 21, 2017 16.03 16.50 16.03 16.36 2,947 +0.35(+2.19%)
Sep 20, 2017 15.78 18.50 15.51 16.01 15,027 +0.29(+1.84%)
Sep 19, 2017 15.91 16.73 15.27 15.72 26,731 +0.16(+1.03%)
Sep 18, 2017 15.56 16.95 15.54 15.56 33,811 +0.22(+1.43%)
Sep 15, 2017 17.20 17.91 15.21 15.34 98,263 -1.89(-10.97%)
Sep 14, 2017 16.22 18.60 16.22 17.23 68,173 +1.04(+6.42%)
Sep 13, 2017 15.93 16.98 15.93 16.19 64,968 +0.09(+0.56%)
Sep 12, 2017 15.28 16.57 15.25 16.10 43,633 +0.25(+1.58%)
Sep 11, 2017 15.01 16.40 14.57 15.85 49,697 +1.12(+7.60%)
Sep 08, 2017 14.89 14.95 14.56 14.73 65,763 -0.12(-0.81%)
Sep 07, 2017 14.92 15.13 14.26 14.85 69,145 -0.19(-1.26%)
Sep 06, 2017 14.46 15.16 14.35 15.04 45,702 +0.64(+4.44%)
Sep 05, 2017 14.44 16.00 14.27 14.40 33,466 -0.08(-0.55%)
Sep 01, 2017 14.35 14.80 14.26 14.48 12,413 +0.23(+1.61%)
Aug 31, 2017 15.00 15.00 14.04 14.25 32,279 -0.63(-4.23%)
Aug 30, 2017 14.47 15.17 14.47 14.88 39,196 -0.09(-0.60%)
Aug 29, 2017 14.66 14.98 14.30 14.97 17,653 +0.18(+1.22%)
Aug 28, 2017 15.35 15.35 14.35 14.79 6,478 -0.03(-0.20%)
Aug 25, 2017 14.64 15.78 14.00 14.82 45,981 -0.18(-1.20%)
Aug 24, 2017 14.95 15.35 14.50 15.00 21,779 +0.06(+0.40%)
Aug 23, 2017 15.43 15.52 14.27 14.94 23,083 -0.06(-0.40%)
Aug 22, 2017 14.52 15.23 14.50 15.00 28,075 +0.68(+4.75%)
Aug 21, 2017 13.65 14.56 13.65 14.32 19,274 +0.58(+4.22%)
Aug 18, 2017 14.40 14.40 13.45 13.74 61,420 -0.56(-3.92%)
Aug 17, 2017 13.72 14.44 13.20 14.30 39,420 +0.54(+3.92%)
Aug 16, 2017 14.37 14.64 13.65 13.76 19,405 -0.99(-6.71%)
Aug 15, 2017 14.50 15.00 13.58 14.75 50,348 +0.30(+2.08%)
Aug 14, 2017 13.97 14.47 13.60 14.45 36,939 +1.05(+7.84%)
Aug 11, 2017 13.38 13.59 13.38 13.40 25,059 +0.00(+0.00%)
Aug 10, 2017 13.43 13.45 13.30 13.40 15,692 +0.06(+0.45%)
Aug 09, 2017 13.21 13.45 13.15 13.34 9,199 +0.04(+0.30%)
Aug 08, 2017 13.18 13.30 13.16 13.30 7,717 +0.00(+0.00%)
Aug 07, 2017 13.30 13.30 13.15 13.30 3,445 -0.15(-1.12%)
Aug 04, 2017 13.20 13.45 13.19 13.45 11,804 +0.25(+1.89%)
Aug 03, 2017 13.15 13.20 13.11 13.20 2,672 +0.05(+0.38%)
Aug 02, 2017 13.12 13.15 13.11 13.15 3,750 +0.00(+0.00%)
Aug 01, 2017 13.10 13.19 13.10 13.15 5,644 +0.00(+0.00%)
Jul 31, 2017 13.10 13.15 13.10 13.15 4,863 -0.04(-0.30%)
Jul 28, 2017 13.14 13.19 13.13 13.19 6,225 +0.04(+0.30%)
Jul 27, 2017 13.14 13.19 13.12 13.15 11,615 +0.01(+0.08%)
Jul 26, 2017 13.02 13.14 13.02 13.14 5,379 -0.04(-0.30%)
Jul 25, 2017 13.06 13.18 13.05 13.18 21,217 -0.01(-0.08%)
Jul 24, 2017 13.04 13.19 13.00 13.19 20,942 +0.04(+0.30%)
Jul 21, 2017 13.15 13.18 12.95 13.15 59,071 -0.04(-0.30%)
Jul 20, 2017 13.10 13.20 13.10 13.19 9,265 +0.03(+0.23%)
Jul 19, 2017 13.08 13.16 13.08 13.16 23,078 -0.02(-0.11%)
Jul 18, 2017 13.04 13.27 13.04 13.18 15,299 -0.01(-0.11%)
Jul 17, 2017 13.07 13.22 13.07 13.19 29,011 +0.02(+0.15%)
Jul 14, 2017 13.16 13.19 13.15 13.17 21,513 -0.01(-0.08%)
Jul 13, 2017 13.00 13.25 13.00 13.18 18,448 +0.02(+0.15%)
Jul 12, 2017 13.05 13.25 13.05 13.16 56,471 -0.03(-0.23%)
Jul 11, 2017 13.00 13.20 13.00 13.19 6,279 -0.01(-0.08%)
Jul 10, 2017 13.34 13.34 13.10 13.20 11,285 +0.01(+0.08%)
Jul 07, 2017 13.17 13.30 13.10 13.19 42,296 -0.14(-1.05%)
Jul 06, 2017 13.00 13.50 13.00 13.33 12,524 +0.20(+1.52%)
Jul 05, 2017 13.16 13.16 13.07 13.13 10,592 -0.17(-1.28%)
Jul 03, 2017 13.11 13.30 13.11 13.30 1,501 +0.12(+0.87%)
Jun 30, 2017 13.01 13.30 13.01 13.19 2,684 -0.01(-0.11%)
Jun 29, 2017 13.15 13.43 13.10 13.20 6,858 +0.10(+0.76%)
Jun 28, 2017 13.10 13.35 13.10 13.10 7,673 -0.10(-0.76%)
Jun 27, 2017 13.40 13.44 12.15 13.20 63,582 -0.30(-2.22%)
Jun 26, 2017 13.69 13.69 13.20 13.50 10,360 +0.11(+0.82%)
Jun 23, 2017 13.40 13.60 13.33 13.39 19,272 -0.02(-0.15%)
Jun 22, 2017 13.50 13.74 13.26 13.41 13,167 -0.26(-1.90%)
Jun 21, 2017 13.26 13.95 13.26 13.67 23,191 +0.46(+3.48%)
Jun 20, 2017 13.25 13.73 13.05 13.21 29,154 -0.35(-2.58%)
Jun 19, 2017 17.26 18.84 13.27 13.56 87,598 +0.36(+2.73%)
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.