U.S. markets closed

Boston Omaha Corporation (BOMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.65+0.16 (+0.49%)
At close: 4:00PM EDT
32.65 0.00 (0.00%)
After hours: 04:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202132.4033.4832.2832.6532.6578,152
Jul 23, 202131.9532.7131.4032.4932.4971,000
Jul 22, 202132.2532.2531.2531.6831.6880,400
Jul 21, 202131.9132.7531.7032.2732.27118,500
Jul 20, 202130.2431.7030.1231.5131.51121,700
Jul 19, 202129.2030.3029.0630.0430.0499,300
Jul 16, 202130.0430.1729.6029.9329.9395,100
Jul 15, 202129.3629.8029.0229.7629.7677,900
Jul 14, 202130.0530.1629.3629.5029.5087,700
Jul 13, 202129.7729.9529.0329.4929.49101,200
Jul 12, 202129.7430.0929.0829.9729.9766,300
Jul 09, 202129.4129.9828.9229.5629.5666,700
Jul 08, 202128.6829.5028.2328.9128.9176,900
Jul 07, 202130.3330.5229.2929.4029.4087,300
Jul 06, 202130.6130.9029.7330.2930.29115,400
Jul 02, 202131.5031.7230.3130.6030.60103,500
Jul 01, 202131.8232.0031.3131.7231.7295,300
Jun 30, 202132.1232.1231.2031.7131.7183,400
Jun 29, 202132.2533.3132.0032.0732.07104,100
Jun 28, 202132.5932.6131.6231.9531.95127,200
Jun 25, 202132.9533.6732.3832.5532.55562,300
Jun 24, 202132.1332.9531.5832.9132.91188,500
Jun 23, 202132.0432.6231.9032.0032.00118,600
Jun 22, 202132.4132.5631.5331.9031.9096,300
Jun 21, 202132.1032.6831.5832.4132.4178,800
Jun 18, 202133.8434.4532.0232.1032.10196,900
Jun 17, 202133.5634.5533.5234.4534.4591,900
Jun 16, 202133.1033.8133.1033.7033.7075,100
Jun 15, 202133.3833.4732.5633.2033.2088,000
Jun 14, 202133.6033.9433.2833.4033.40100,100
Jun 11, 202132.8833.4732.5533.3733.3791,800
Jun 10, 202133.2433.2932.2232.6832.68110,400
Jun 09, 202132.2533.1232.0132.8832.8890,200
Jun 08, 202132.5132.5131.0932.0232.0284,200
Jun 07, 202130.9932.6230.8432.3132.31120,300
Jun 04, 202131.0031.2230.5730.7030.7089,800
Jun 03, 202130.3030.5929.8030.5630.5663,400
Jun 02, 202131.8031.8030.2330.4930.49193,600
Jun 01, 202131.0031.7430.5331.5931.59112,900
May 28, 202130.0730.6829.5430.6630.6695,600
May 27, 202129.9230.4529.3129.8029.80125,500
May 26, 202128.7029.7528.7029.6329.63151,700
May 25, 202129.3830.4628.0128.4728.47194,900
May 24, 202128.3729.1928.0228.8928.89119,500
May 21, 202128.5328.5327.9028.1928.1987,700
May 20, 202127.2028.2226.9928.0428.0482,700
May 19, 202126.8327.2926.0827.0827.0879,700
May 18, 202127.0627.8526.8327.3027.3080,200
May 17, 202126.9927.2326.4427.0427.04100,300
May 14, 202126.0027.0225.6126.9826.98141,600
May 13, 202125.2525.8924.7425.7125.71128,700
May 12, 202125.6726.1725.2525.2925.29103,100
May 11, 202125.6626.5224.4225.9025.90248,900
May 10, 202128.1328.1326.6526.9126.91188,900
May 07, 202127.1928.2027.1927.9627.9692,300
May 06, 202127.4827.7526.6627.4727.47134,100
May 05, 202127.6527.9726.9427.5427.54119,200
May 04, 202128.5028.6626.6527.5127.51167,200
May 03, 202128.7428.9528.1028.3828.38181,600
Apr 30, 202127.8528.5027.6328.0228.02116,100
Apr 29, 202128.3528.4227.3728.1028.10108,400
Apr 28, 202127.9328.1827.0827.8927.89153,300
Apr 27, 202127.6528.3527.1627.9427.94163,900
Apr 26, 202127.1027.9526.7527.5927.59132,700
Apr 23, 202126.2026.9925.9626.5626.56110,200
Apr 22, 202126.9226.9825.9326.1926.19129,800
Apr 21, 202124.9426.3124.8126.2726.27126,200
Apr 20, 202125.4525.7424.5125.1625.16153,800
Apr 19, 202126.0126.4225.1525.7425.74151,000
Apr 16, 202125.2826.5724.8626.3826.38194,300
Apr 15, 202126.0026.7025.1525.2625.26143,600
Apr 14, 202126.0626.5025.6625.9725.97259,200
Apr 13, 202125.8726.0824.8525.1925.19291,900
Apr 12, 202126.4426.8925.3225.6125.61276,900
Apr 09, 202127.5428.0125.8226.2826.28300,800
Apr 08, 202127.8827.9926.3027.6827.68380,400
Apr 07, 202127.7128.4126.8127.6627.66275,900
Apr 06, 202128.1128.8127.3427.7627.76288,500
Apr 05, 202130.5030.6727.5127.6127.61286,600
Apr 01, 202127.5031.1027.3229.9129.911,049,900
Mar 31, 202131.3532.4429.4729.5629.56440,800
Mar 30, 202133.2234.0031.6832.7532.75128,200
Mar 29, 202135.0235.6133.3333.5333.5398,600
Mar 26, 202136.3736.3934.0935.4235.4292,900
Mar 25, 202135.0037.0334.2336.2136.21115,600
Mar 24, 202137.5838.1035.6335.7435.74102,700
Mar 23, 202138.1138.7436.7736.9536.95118,500
Mar 22, 202139.7440.7238.5838.9038.90130,400
Mar 19, 202140.1841.4739.2139.4439.44390,000
Mar 18, 202142.4842.4840.4640.6740.67111,500
Mar 17, 202142.8743.3441.2842.7542.75109,100
Mar 16, 202144.9845.3542.3142.8742.8782,800
Mar 15, 202145.0445.7144.0944.6344.6364,800
Mar 12, 202144.5945.4943.7045.3145.3184,000
Mar 11, 202144.8545.9043.7745.0445.04110,500
Mar 10, 202144.9345.8242.8843.8343.83118,100
Mar 09, 202141.0443.7840.7043.5843.58122,500
Mar 08, 202138.7041.2238.6639.6239.62122,700
Mar 05, 202139.8940.2035.6438.6838.68270,700
Mar 04, 202143.0743.6337.5039.7739.77329,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...