Boston Omaha Corporation (BOMN)
NASDAQ: BOMN
· Real-Time Price · USD
25.76
-0.32 (-1.23%)
At close: Feb 22, 2022, 6:00 AM
BOMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2022 | 25.84 | 26.28 | 25.38 | 25.76 | 25.76 | -1.23% | 86,968 |
| Feb 17, 2022 | 26.60 | 26.91 | 25.90 | 26.08 | 26.08 | -3.37% | 64,618 |
| Feb 16, 2022 | 26.75 | 27.10 | 26.46 | 26.99 | 26.99 | 0.48% | 53,376 |
| Feb 15, 2022 | 25.90 | 26.92 | 25.60 | 26.86 | 26.86 | 6.50% | 69,042 |
| Feb 14, 2022 | 25.38 | 25.79 | 25.05 | 25.22 | 25.22 | -2.66% | 83,379 |
| Feb 11, 2022 | 26.13 | 26.46 | 25.64 | 25.91 | 25.91 | -0.58% | 65,090 |
| Feb 10, 2022 | 26.15 | 27.00 | 25.90 | 26.06 | 26.06 | -1.62% | 101,636 |
| Feb 9, 2022 | 26.21 | 26.52 | 25.96 | 26.49 | 26.49 | 2.67% | 105,195 |
| Feb 8, 2022 | 25.57 | 26.00 | 25.38 | 25.80 | 25.80 | 0.82% | 95,323 |
| Feb 7, 2022 | 25.32 | 25.94 | 25.11 | 25.59 | 25.59 | 0.55% | 99,335 |
| Feb 4, 2022 | 24.95 | 25.80 | 24.71 | 25.45 | 25.45 | 1.84% | 75,710 |
| Feb 3, 2022 | 25.26 | 25.59 | 24.80 | 24.99 | 24.99 | -1.34% | 95,851 |
| Feb 2, 2022 | 26.48 | 26.48 | 25.21 | 25.33 | 25.33 | -3.65% | 94,766 |
| Feb 1, 2022 | 26.47 | 26.80 | 26.01 | 26.29 | 26.29 | -0.38% | 101,844 |
| Jan 31, 2022 | 25.20 | 26.44 | 25.12 | 26.39 | 26.39 | 4.93% | 99,864 |
| Jan 28, 2022 | 24.18 | 25.20 | 23.85 | 25.15 | 25.15 | 4.01% | 116,253 |
| Jan 27, 2022 | 24.99 | 25.31 | 24.09 | 24.18 | 24.18 | -2.42% | 127,968 |
| Jan 26, 2022 | 26.13 | 26.42 | 24.55 | 24.78 | 24.78 | -3.09% | 146,730 |
| Jan 25, 2022 | 25.42 | 25.89 | 24.72 | 25.57 | 25.57 | -0.78% | 145,462 |
| Jan 24, 2022 | 24.96 | 25.94 | 24.29 | 25.77 | 25.77 | 1.06% | 207,806 |