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, 2018 23.87 24.00 23.25 23.40 25,800 -0.29(-1.22%)
Dec 28, 2018 23.39 24.58 22.25 23.69 25,200 +0.44(+1.89%)
Dec 27, 2018 22.72 23.65 21.91 23.25 24,554 +0.40(+1.75%)
Dec 26, 2018 22.07 23.79 21.76 22.85 33,742 +0.98(+4.48%)
Dec 24, 2018 21.80 22.56 21.80 21.87 12,300 +0.02(+0.09%)
Dec 21, 2018 23.29 23.76 21.85 21.85 44,500 -1.44(-6.18%)
Dec 20, 2018 23.46 23.71 21.97 23.29 54,264 -0.05(-0.21%)
Dec 19, 2018 23.92 23.92 22.81 23.34 31,040 -0.35(-1.48%)
Dec 18, 2018 23.69 23.97 23.31 23.69 43,226 +0.28(+1.20%)
Dec 17, 2018 24.10 24.11 23.20 23.41 43,320 -0.72(-2.98%)
Dec 14, 2018 24.10 24.38 23.79 24.13 37,600 +0.01(+0.04%)
Dec 13, 2018 24.17 24.50 23.75 24.12 39,706 +0.11(+0.46%)
Dec 12, 2018 24.02 24.67 23.87 24.01 40,487 -0.12(-0.50%)
Dec 11, 2018 25.04 25.07 23.84 24.13 21,640 -0.65(-2.62%)
Dec 10, 2018 23.86 25.00 23.79 24.78 26,428 +1.03(+4.34%)
Dec 07, 2018 24.09 25.29 23.20 23.75 33,300 -0.27(-1.12%)
Dec 06, 2018 23.66 24.49 23.40 24.02 28,014 +0.02(+0.08%)
Dec 04, 2018 23.80 24.65 23.32 24.00 57,200 +0.22(+0.93%)
Dec 03, 2018 24.88 24.88 23.66 23.78 45,201 -0.79(-3.22%)
Nov 30, 2018 25.07 25.20 24.55 24.57 18,500 -0.72(-2.85%)
Nov 29, 2018 25.15 25.89 24.77 25.29 64,896 +0.08(+0.32%)
Nov 28, 2018 23.99 25.82 23.62 25.21 58,042 +1.21(+5.04%)
Nov 27, 2018 23.80 24.34 23.75 24.00 20,442 +0.07(+0.29%)
Nov 26, 2018 25.15 25.29 23.82 23.93 26,980 -1.12(-4.47%)
Nov 23, 2018 25.17 25.28 24.14 25.05 32,100 -0.21(-0.83%)
Nov 21, 2018 25.26 25.26 25.26 0 +1.04(+4.29%)
Nov 20, 2018 24.00 25.07 23.63 24.22 49,689 +0.63(+2.67%)
Nov 19, 2018 25.25 26.60 23.50 23.59 67,008 -1.84(-7.24%)
Nov 16, 2018 26.92 27.09 25.26 25.43 84,500 -1.69(-6.23%)
Nov 15, 2018 25.50 27.28 25.50 27.12 80,191 +1.81(+7.15%)
Nov 14, 2018 26.98 27.12 25.13 25.31 59,558 -1.64(-6.09%)
Nov 13, 2018 28.48 28.48 26.66 26.95 25,056 -1.44(-5.07%)
Nov 12, 2018 27.06 28.56 26.52 28.39 62,067 +1.25(+4.61%)
Nov 09, 2018 27.81 28.39 26.65 27.14 28,300 -0.92(-3.28%)
Nov 08, 2018 26.88 28.68 26.64 28.06 49,875 +1.06(+3.93%)
Nov 07, 2018 27.13 27.81 26.75 27.00 63,320 +0.00(+0.00%)
Nov 06, 2018 26.57 27.45 26.40 27.00 27,039 +0.17(+0.63%)
Nov 05, 2018 27.02 27.73 26.58 26.83 20,467 -0.12(-0.45%)
Nov 02, 2018 27.73 27.88 26.95 26.95 8,500 -0.70(-2.53%)
Nov 01, 2018 27.79 28.35 27.45 27.65 18,931 -0.03(-0.11%)
Oct 31, 2018 27.50 27.79 27.30 27.68 108,555 +0.30(+1.10%)
Oct 30, 2018 27.01 27.56 26.78 27.38 32,966 +0.35(+1.29%)
Oct 29, 2018 27.60 27.87 26.65 27.03 32,074 -0.37(-1.35%)
Oct 26, 2018 26.74 27.85 26.50 27.40 34,900 +0.30(+1.11%)
Oct 25, 2018 25.88 27.58 25.51 27.10 79,100 +1.43(+5.57%)
Oct 24, 2018 27.11 27.32 25.43 25.67 35,703 -1.52(-5.59%)
Oct 23, 2018 28.90 29.00 26.97 27.19 58,532 -2.22(-7.55%)
Oct 22, 2018 28.81 29.60 28.64 29.41 11,482 +0.76(+2.65%)
Oct 19, 2018 28.90 29.62 28.50 28.65 20,500 -0.23(-0.80%)
Oct 18, 2018 29.50 30.00 28.58 28.88 10,704 -0.72(-2.43%)
Oct 17, 2018 28.99 29.77 28.31 29.60 18,892 +0.91(+3.17%)
Oct 16, 2018 27.22 29.33 27.09 28.69 54,342 +1.60(+5.91%)
Oct 15, 2018 26.86 27.29 26.51 27.09 23,208 +0.27(+1.01%)
Oct 12, 2018 27.44 27.69 26.46 26.82 41,400 +0.13(+0.49%)
Oct 11, 2018 27.75 28.56 26.40 26.69 41,271 -1.26(-4.51%)
Oct 10, 2018 29.24 30.12 27.95 27.95 40,614 -1.41(-4.80%)
Oct 09, 2018 29.78 29.81 29.00 29.36 35,497 -0.46(-1.54%)
Oct 08, 2018 30.00 30.49 29.34 29.82 33,144 -0.13(-0.43%)
Oct 05, 2018 29.40 30.64 29.40 29.95 51,900 +0.65(+2.22%)
Oct 04, 2018 29.11 29.38 28.39 29.30 66,605 +0.09(+0.31%)
Oct 03, 2018 29.08 29.85 29.05 29.21 25,191 +0.13(+0.45%)
Oct 02, 2018 29.00 29.80 28.32 29.08 21,690 +0.08(+0.28%)
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.