Quantcast

Boston Omaha Corporation Class A Common Stock Historical Stock Prices

BOMN 
$20.22
*  
0.32
1.61%
Get BOMN Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading BOMN now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    BOMN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2018 TO 16-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20 20.45 19.795 20.22 16,907
08/16/2018 20 20.45 19.795 20.12 17,650
08/15/2018 20.58 20.58 19.685 19.9 26,362
08/14/2018 20.52 21.19 20.25 20.67 46,934
08/13/2018 22.5 22.5188 20.43 20.52 43,345
08/10/2018 22.56 22.56 21.8 21.98 17,580
08/09/2018 21.49 22.7 21.474 22.49 51,940
08/08/2018 20.73 21.63 20.73 21.46 27,833
08/07/2018 21.13 21.8857 20.76 21.08 20,135
08/06/2018 20.43 21.67 20.43 21.05 28,874
08/03/2018 20.4 20.92 20.4 20.5 13,289
08/02/2018 20.32 20.77 19.9 20.42 25,755
08/01/2018 20 20.34 19.575 20.19 26,519
07/31/2018 20.18 20.43 19.83 19.96 17,913
07/30/2018 20.16 20.745 19.84 20.18 23,502
07/27/2018 20.76 20.76 19.45 20.02 131,152
07/26/2018 20.71 21.325 20.2518 20.64 46,281
07/25/2018 20.19 20.973 19.99 20.84 38,997
07/24/2018 20.57 20.57 20 20.22 31,315
07/23/2018 20.33 20.415 20.1 20.27 21,755
07/20/2018 20.42 20.59 20.14 20.24 34,845
07/19/2018 20.76 21.605 20.31 20.45 53,516
07/18/2018 20.97 21.1 20.3 20.79 91,316
07/17/2018 21 21.3453 20.86 20.94 29,294
07/16/2018 21.56 21.77 20.59 20.97 79,194
07/13/2018 21.72 21.87 21.3126 21.49 39,994
07/12/2018 21.86 21.88 21.54 21.76 20,523
07/11/2018 21.94 22.28 21.55 21.71 52,514
07/10/2018 22.69 22.8 21.83 22.02 50,636
07/09/2018 22.5 22.965 21.85 22.67 58,422
07/06/2018 22.54 22.795 21.52 22.51 82,895
07/05/2018 22.59 22.85 22.28 22.44 54,272
07/03/2018 21.58 23.195 21.4241 22.56 40,217
07/02/2018 20.95 21.77 20.95 21.53 25,768
06/29/2018 21.4 22.3 20.99 21.07 62,685
06/28/2018 21.13 21.5972 21.13 21.49 44,014
06/27/2018 21.63 22.0507 21 21.12 60,656
06/26/2018 21.69 22.25 21.4 21.51 61,217
06/25/2018 22.15 22.5 21.21 21.61 83,295
06/22/2018 21.85 22.28 21.3 22.22 597,087
06/21/2018 22.19 22.37 21.13 21.76 58,454
06/20/2018 22.41 22.78 22 22.17 38,819
06/19/2018 21.86 22.84 21.45 22.34 65,261
06/18/2018 21.88 22.83 21.6 22.06 82,548
06/15/2018 22.9 23.21 21.72 21.88 186,534
06/14/2018 23.06 23.105 22.44 22.93 77,753
06/13/2018 23.2 23.45 22.98 23.06 56,123
06/12/2018 22.86 23.3525 22.86 23.21 34,336
06/11/2018 24.07 24.49 22.25 22.83 191,164
06/08/2018 24 24.25 23.6 24.04 89,749
06/07/2018 24.26 24.76 23.6 23.88 64,398
06/06/2018 25.42 25.8275 24.19 24.3 75,519
06/05/2018 24.42 26.19 24.42 25.37 96,090
06/04/2018 25.13 25.46 23.96 24.26 70,956
06/01/2018 23.97 25.13 23 25.13 162,819
05/31/2018 23.33 24.379 23.14 24 120,044
05/30/2018 24.38 25.36 23 23 72,018
05/29/2018 25.02 25.98 23.54 24.38 91,798
05/25/2018 25.3 25.68 24.82 24.95 25,953
05/24/2018 24.81 25.7 24.8 25.34 67,873
05/23/2018 25.27 25.62 23.75 24.9 73,319
05/22/2018 25.42 25.9443 24.3 25.5 87,909
05/21/2018 25.52 26.7388 25.3 25.38 60,310
05/18/2018 27.48 27.48 25.16 25.26 124,630
05/17/2018 26.45 27.8524 26.2835 27.12 142,559
05/16/2018 25.9 26.5 25.71 26.33 69,702
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio