U.S. Markets closed

Boston Omaha Corporation (BOMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.35+0.14 (+0.86%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 202016.2816.4016.0016.3516.3575,100
Aug 13, 202015.9116.5315.8216.2116.2156,000
Aug 12, 202016.2516.7115.8815.9915.9967,200
Aug 11, 202016.9217.1916.1216.1316.13131,800
Aug 10, 202016.2016.9816.2016.7116.71116,500
Aug 07, 202016.5016.5015.9716.1516.1562,500
Aug 06, 202016.0816.4615.8316.4016.40137,900
Aug 05, 202015.9116.1415.6916.0216.02165,500
Aug 04, 202015.7716.0615.6515.9015.9070,900
Aug 03, 202015.9416.0115.5815.7815.7857,800
Jul 31, 202015.9015.9915.5215.9015.90102,300
Jul 30, 202015.7916.0315.7715.8715.8791,400
Jul 29, 202016.0016.0615.5415.9315.9386,400
Jul 28, 202016.3816.4015.8315.9315.93120,300
Jul 27, 202015.8716.3915.7616.2916.29107,400
Jul 24, 202016.0316.1715.8415.9115.9162,700
Jul 23, 202016.2216.3715.8516.1016.1052,300
Jul 22, 202016.2216.4015.9816.2216.2266,900
Jul 21, 202015.9416.5015.8116.2316.23111,000
Jul 20, 202015.7715.9915.4015.8115.81111,700
Jul 17, 202015.8715.9615.6115.7315.7366,800
Jul 16, 202016.2416.2415.6415.9015.9079,200
Jul 15, 202015.5816.1215.5815.8315.83105,900
Jul 14, 202015.2815.5314.9515.3815.3887,300
Jul 13, 202015.2815.6614.9215.3415.34116,200
Jul 10, 202014.9515.2414.8415.1815.1891,000
Jul 09, 202015.6615.8314.8615.0215.02141,600
Jul 08, 202015.9616.1315.4315.6215.62103,500
Jul 07, 202015.5016.5515.5015.9815.98190,100
Jul 06, 202016.3516.3515.7015.8315.83131,900
Jul 02, 202016.6316.6515.6615.7515.75139,300
Jul 01, 202016.0016.5215.9816.3716.37180,400
Jun 30, 202015.9816.1815.7116.0016.00154,800
Jun 29, 202014.9116.0814.8515.9015.90209,700
Jun 26, 202015.2915.2914.5614.6114.61312,000
Jun 25, 202015.1615.4315.0615.3515.3577,200
Jun 24, 202015.8715.8915.1015.2515.25110,400
Jun 23, 202016.4016.4915.8615.9615.9697,200
Jun 22, 202015.8516.5015.7416.4316.43179,400
Jun 19, 202016.0016.1415.7215.8715.87116,300
Jun 18, 202015.8015.9815.6015.9615.96100,300
Jun 17, 202015.8515.9515.5015.8115.81163,800
Jun 16, 202015.7016.0015.2215.8115.81201,400
Jun 15, 202015.1415.6815.0215.4515.45154,200
Jun 12, 202015.7815.8214.6815.4515.45175,000
Jun 11, 202015.5315.6915.1615.3615.36158,800
Jun 10, 202016.0816.3515.7216.0316.03234,100
Jun 09, 202016.2016.3216.0016.1216.12156,900
Jun 08, 202016.4016.6316.3116.4416.44203,600
Jun 05, 202016.0816.7315.8516.3516.35286,500
Jun 04, 202016.0016.3815.9016.2116.21230,400
Jun 03, 202016.1216.1915.8015.9115.91202,400
Jun 02, 202016.3116.4615.8116.0016.00251,200
Jun 01, 202016.3216.5516.0216.0216.02209,100
May 29, 202016.0116.5315.9616.3216.321,171,900
May 28, 202018.1018.5916.2616.4116.41416,400
May 27, 202019.4419.5819.1219.4119.4168,100
May 26, 202019.4119.5518.9119.1119.11109,200
May 22, 202018.6018.7218.3618.6018.6045,700
May 21, 202018.4618.7318.3718.5418.5466,300
May 20, 202018.5019.0018.0518.4918.4987,300
May 19, 202018.7619.1418.3318.3818.3884,600
May 18, 202018.7919.3618.4018.5318.53100,200
May 15, 202017.6718.6717.5317.9817.98103,700
May 14, 202017.9918.0517.5217.6617.6694,700
May 13, 202019.6919.6917.7518.3218.32131,000
May 12, 202019.9120.3519.0019.0819.08139,800
May 11, 202019.4620.7119.1019.4519.45171,900
May 08, 202019.7720.0818.2518.4618.46120,000
May 07, 202018.9419.6118.5119.1219.12138,000
May 06, 202016.9318.8816.9118.0618.06143,400
May 05, 202015.4016.7415.3916.4616.4681,700
May 04, 202015.5415.7815.1515.3415.3460,100
May 01, 202016.1816.1815.3915.8015.8061,000
Apr 30, 202016.2816.5616.0616.2316.2331,800
Apr 29, 202016.7517.1316.3816.5516.5576,300
Apr 28, 202016.1516.4915.8216.1816.1853,200
Apr 27, 202016.2016.2215.6515.7315.7364,000
Apr 24, 202016.2416.4515.8616.2116.2142,200
Apr 23, 202015.6516.4215.6016.1016.1036,900
Apr 22, 202015.5516.1315.3515.5815.5842,600
Apr 21, 202016.2116.3314.9615.3315.3378,000
Apr 20, 202016.5716.9116.3716.5916.5950,700
Apr 17, 202016.8717.1916.3816.6516.6535,300
Apr 16, 202016.2116.5715.7216.2516.2542,100
Apr 15, 202015.7216.6415.2416.2716.2751,300
Apr 14, 202017.2517.6816.0816.3516.3577,000
Apr 13, 202017.8117.8116.5616.9816.9840,700
Apr 09, 202016.9417.9916.7417.9917.9962,800
Apr 08, 202015.9717.1715.6616.7316.7385,300
Apr 07, 202017.1717.2015.6115.8015.8071,600
Apr 06, 202016.6517.3716.4016.7816.7862,700
Apr 03, 202016.4617.3315.8016.1816.1861,800
Apr 02, 202016.6016.9615.5116.6916.69137,100
Apr 01, 202017.5717.7616.4216.6116.6160,000
Mar 31, 202017.6418.2117.3318.1118.1183,500
Mar 30, 202017.2417.7316.8717.6917.6953,500
Mar 27, 202017.3117.7916.7317.1917.1964,100
Mar 26, 202016.5117.8516.5117.8117.8189,200
Mar 25, 202015.5217.3915.5116.4316.4382,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...