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 (%)
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.