Dark

BOMN
Boston Omaha Corporation
stock NYSE

Inactive

Feb 18, 2022

25.76USD-1.227%(-0.32)86,968

Pre-market

0.00USD-100.000%(-26.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-18	25.8400	26.2827	25.3800	25.7600	-1.227%	86,968	0.000%
2022-02-17	26.6000	26.9054	25.9014	26.0800	-3.372%	64,618	-1.227%
2022-02-16	26.7500	27.1000	26.4601	26.9900	+0.484%	53,376	-4.557%
2022-02-15	25.9000	26.9200	25.6001	26.8600	+6.503%	69,042	-4.095%
2022-02-14	25.3800	25.7900	25.0500	25.2200	-2.663%	83,379	+2.141%
2022-02-11	26.1300	26.4600	25.6400	25.9100	-0.576%	65,090	-0.579%
2022-02-10	26.1500	27.0000	25.8950	26.0600	-1.623%	101,636	-1.151%
2022-02-09	26.2100	26.5250	25.9550	26.4900	+2.674%	105,195	-2.756%
2022-02-08	25.5700	26.0000	25.3826	25.8000	+0.821%	95,323	-0.155%
2022-02-07	25.3200	25.9434	25.1112	25.5900	+0.550%	99,335	+0.664%
2022-02-04	24.9500	25.8000	24.7100	25.4500	+1.841%	75,710	+1.218%
2022-02-03	25.2600	25.5900	24.8000	24.9900	-1.342%	95,851	+3.081%
2022-02-02	26.4800	26.4800	25.2100	25.3300	-3.652%	94,766	+1.698%
2022-02-01	26.4700	26.8000	26.0102	26.2900	-0.379%	101,844	-2.016%
2022-01-31	25.2000	26.4400	25.1200	26.3900	+4.930%	99,864	-2.387%
2022-01-28	24.1800	25.2000	23.8500	25.1500	+4.012%	116,253	+2.425%
2022-01-27	24.9900	25.3123	24.0900	24.1800	-2.421%	127,968	+6.534%
2022-01-26	26.1300	26.4245	24.5500	24.7800	-3.090%	146,730	+3.955%
2022-01-25	25.4200	25.8900	24.7200	25.5700	-0.776%	145,462	+0.743%
2022-01-24	24.9600	25.9400	24.2858	25.7700	+1.059%	207,806	-0.039%
2022-01-21	25.8400	26.4741	24.8100	25.5000	-1.316%	230,376	+1.020%
2022-01-20	26.7900	27.7400	25.7800	25.8400	-3.148%	163,181	-0.310%
2022-01-19	28.1400	28.5277	26.2800	26.6800	-4.884%	260,115	-3.448%
2022-01-18	28.4200	28.8800	27.9100	28.0500	-1.406%	135,414	-8.164%
2022-01-14	29.8200	29.8200	27.7714	28.4500	-3.363%	98,190	-9.455%
2022-01-13	29.7700	30.2900	29.2850	29.4400	-0.102%	98,325	-12.500%
2022-01-12	30.4300	30.7000	29.4400	29.4700	-2.223%	139,676	-12.589%
2022-01-11	29.4700	30.3550	29.3000	30.1400	+2.937%	119,484	-14.532%
2022-01-10	29.1100	29.3100	28.4008	29.2800	+0.792%	101,670	-12.022%
2022-01-07	28.5300	29.4377	28.4600	29.0500	+2.073%	74,180	-11.325%
2022-01-06	28.5500	28.9715	28.2000	28.4600	+0.743%	74,258	-9.487%
2022-01-05	29.6000	29.7457	28.0801	28.2500	-4.593%	139,517	-8.814%
2022-01-04	29.0100	29.9599	28.6500	29.6100	+2.244%	157,267	-13.002%
2022-01-03	28.9300	29.7653	28.6000	28.9600	+0.801%	105,844	-11.050%
2021-12-31	28.9000	29.4800	28.6650	28.7300	-0.828%	76,112	-10.338%
2021-12-30	28.3800	29.4700	28.3800	28.9700	+1.721%	64,152	-11.080%
2021-12-29	28.8000	29.2200	28.3300	28.4800	-0.870%	74,227	-9.551%
2021-12-28	29.1800	29.6750	28.4700	28.7300	-2.046%	77,725	-10.338%
2021-12-27	29.4800	29.7500	28.8301	29.3300	+0.342%	94,881	-12.172%
2021-12-23	28.7028	29.3000	28.3000	29.2300	+3.469%	81,030	-11.871%
2021-12-22	28.1300	28.3000	27.7000	28.2500	+1.110%	88,736	-8.814%
2021-12-21	27.0900	28.1400	26.6998	27.9400	+5.038%	99,018	-7.802%
2021-12-20	27.2500	27.3200	26.4000	26.6000	-4.420%	127,110	-3.158%
2021-12-17	27.2100	28.1900	26.1100	27.8300	+2.203%	485,731	-7.438%
2021-12-16	28.2200	28.3850	26.9500	27.2300	-2.471%	164,687	-5.398%
2021-12-15	27.8800	28.1100	26.8400	27.9200	-0.250%	168,644	-7.736%
2021-12-14	27.7500	28.0994	27.2100	27.9900	+0.901%	152,720	-7.967%
2021-12-13	27.5500	27.9200	26.8500	27.7400	+0.144%	132,543	-7.138%
2021-12-10	28.1300	28.3320	27.5300	27.7000	-1.283%	86,049	-7.004%
2021-12-09	29.1400	29.3950	28.0200	28.0600	-4.199%	116,069	-8.197%
2021-12-08	28.7800	29.7700	28.5800	29.2900	+1.807%	117,613	-12.052%
2021-12-07	29.0000	29.4239	28.5400	28.7700	+0.947%	68,388	-10.462%
2021-12-06	28.3500	28.6500	27.7600	28.5000	+1.968%	100,288	-9.614%
2021-12-03	28.7100	28.9900	27.4900	27.9500	-2.749%	145,555	-7.835%
2021-12-02	28.4900	29.0000	27.7150	28.7400	+2.790%	118,682	-10.369%
2021-12-01	29.3700	29.6500	27.8501	27.9600	-2.408%	137,812	-7.868%
2021-11-30	28.8800	29.3100	27.8600	28.6500	-0.865%	208,487	-10.087%
2021-11-29	30.0500	30.1500	28.8600	28.9000	-2.955%	143,230	-10.865%
2021-11-26	29.0000	29.8900	28.5375	29.7800	-0.268%	128,651	-13.499%
2021-11-24	30.6900	30.8600	29.7400	29.8600	-3.334%	143,716	-13.731%
2021-11-23	31.1100	31.9700	30.6100	30.8900	-0.675%	127,300	-16.607%
2021-11-22	30.4900	31.7100	30.2900	31.1000	+2.505%	180,887	-17.170%
2021-11-19	30.5600	31.1991	29.8570	30.3400	-1.237%	173,880	-15.096%
2021-11-18	31.8200	32.3400	30.5100	30.7200	-2.569%	228,108	-16.146%
2021-11-17	31.0500	31.7050	29.4000	31.5300	+1.350%	309,395	-18.300%
2021-11-16	32.8600	33.0300	30.9500	31.1100	-5.927%	230,747	-17.197%
2021-11-15	34.6000	34.6400	32.8100	33.0700	-4.145%	165,200	-22.105%
2021-11-12	34.6200	35.2500	34.2601	34.5000	+0.291%	105,728	-25.333%
2021-11-11	34.1200	34.9999	34.0800	34.4000	+1.355%	93,165	-25.116%
2021-11-10	35.0100	35.5000	33.8200	33.9400	-4.233%	133,137	-24.101%
2021-11-09	35.7500	35.9700	35.1000	35.4400	-1.501%	83,835	-27.314%
2021-11-08	36.1700	36.4412	35.2250	35.9800	+0.391%	116,233	-28.405%
2021-11-05	36.6400	36.8600	35.5902	35.8400	-1.294%	134,317	-28.125%
2021-11-04	36.2100	36.6399	35.3800	36.3100	+1.566%	158,325	-29.055%
2021-11-03	35.3400	36.6199	35.3400	35.7500	+1.160%	172,420	-27.944%
2021-11-02	35.5700	36.0732	34.5800	35.3400	+0.255%	147,057	-27.108%
2021-11-01	35.8900	38.5000	34.6300	35.2500	-0.564%	367,517	-26.922%
2021-10-29	34.5500	35.4900	34.5500	35.4500	+2.963%	87,167	-27.334%
2021-10-28	35.4900	35.7500	34.3000	34.4300	-2.630%	96,063	-25.182%
2021-10-27	35.8000	36.1500	35.2100	35.3600	-1.832%	67,247	-27.149%
2021-10-26	36.0500	36.1500	35.5000	36.0200	+0.306%	83,495	-28.484%
2021-10-25	35.5000	36.0750	35.3900	35.9100	+1.930%	75,478	-28.265%
2021-10-22	36.1000	36.1500	34.8200	35.2300	-2.356%	63,223	-26.880%
2021-10-21	36.0900	36.3100	35.5600	36.0800	-0.249%	52,318	-28.603%
2021-10-20	36.0700	36.5400	35.9240	36.1700	+0.416%	76,577	-28.781%
2021-10-19	36.5800	37.2156	34.4700	36.0200	-0.634%	174,244	-28.484%
2021-10-18	37.1000	38.0000	35.9500	36.2500	-2.893%	147,819	-28.938%
2021-10-15	37.8500	38.5700	35.7000	37.3300	+0.322%	501,820	-30.994%
2021-10-14	37.8400	38.0000	36.5100	37.2100	-0.641%	81,540	-30.771%
2021-10-13	38.0100	38.2000	37.2500	37.4500	-0.900%	60,260	-31.215%
2021-10-12	37.9400	38.7500	37.6300	37.7900	-0.422%	46,446	-31.834%
2021-10-11	38.6100	38.8700	37.9400	37.9500	-1.709%	54,405	-32.121%
2021-10-08	39.3400	39.6150	38.4200	38.6100	-1.253%	48,828	-33.282%
2021-10-07	39.0600	39.9200	38.8500	39.1000	+1.217%	71,928	-34.118%
2021-10-06	38.4900	39.0800	38.1800	38.6300	-0.872%	55,366	-33.316%
2021-10-05	39.3800	39.7599	38.8000	38.9700	-0.332%	64,727	-33.898%
2021-10-04	39.3000	39.7000	38.1900	39.1000	-0.560%	77,353	-34.118%
2021-10-01	39.0400	40.2800	38.0000	39.3200	+1.392%	150,012	-34.486%
2021-09-30	39.3800	40.8900	38.2500	38.7800	-0.462%	294,951	-33.574%
2021-09-29	42.4600	42.4600	38.7800	38.9600	-6.571%	191,240	-33.881%
2021-09-28	42.7800	43.5018	41.3100	41.7000	-2.456%	127,010	-38.225%
2021-09-27	42.3400	44.4999	41.8200	42.7500	0.000%	162,116	-39.743%
2021-09-24	41.7800	43.5000	41.7800	42.7500	+2.715%	226,129	-39.743%
2021-09-23	40.1500	42.3200	39.7300	41.6200	+4.311%	229,453	-38.107%
2021-09-22	36.3200	41.7300	36.0000	39.9000	+12.712%	304,729	-35.439%
2021-09-21	33.6800	36.0900	33.5800	35.4000	+6.949%	156,915	-27.232%
2021-09-20	33.6500	33.6500	32.6900	33.1000	-1.664%	96,624	-22.175%
2021-09-17	32.6100	33.8100	32.4830	33.6600	+3.665%	138,175	-23.470%
2021-09-16	32.4800	32.9400	32.3400	32.4700	-0.031%	52,608	-20.665%
2021-09-15	32.2600	32.5051	31.5000	32.4800	+1.405%	61,735	-20.690%
2021-09-14	33.0000	33.0000	31.8000	32.0300	-2.169%	53,684	-19.575%
2021-09-13	32.7100	33.0768	32.2517	32.7400	+0.615%	55,549	-21.319%
2021-09-10	32.9600	33.2070	32.3700	32.5400	-0.550%	86,251	-20.836%
2021-09-09	32.7800	33.8900	32.6150	32.7200	-0.728%	62,468	-21.271%
2021-09-08	33.0700	33.1700	32.1200	32.9600	-0.333%	127,692	-21.845%
2021-09-07	33.8500	33.9100	32.9800	33.0700	-2.391%	90,419	-22.105%
2021-09-03	35.6300	35.6300	33.7800	33.8800	-3.832%	99,199	-23.967%
2021-09-02	35.4000	35.8300	34.9900	35.2300	+0.171%	82,629	-26.880%
2021-09-01	35.8000	36.2829	35.0100	35.1700	-1.622%	96,465	-26.756%
2021-08-31	34.8400	35.9000	34.6900	35.7500	+1.924%	143,805	-27.944%
2021-08-30	36.2500	36.7450	34.2800	35.0750	-2.569%	130,756	-26.557%
2021-08-27	33.7500	36.3700	33.7000	36.0000	+7.015%	148,364	-28.444%
2021-08-26	33.6400	34.2120	33.1100	33.6400	+0.358%	102,492	-23.424%
2021-08-25	33.4200	33.6650	32.6800	33.5200	+0.389%	95,287	-23.150%
2021-08-24	32.3900	33.8800	32.3900	33.3900	+3.760%	102,218	-22.851%
2021-08-23	31.9100	32.4229	31.5000	32.1800	+2.289%	74,918	-19.950%
2021-08-20	29.8500	31.4900	29.6800	31.4600	+4.972%	74,707	-18.118%
2021-08-19	30.1700	30.2500	29.5200	29.9700	-1.641%	72,200	-14.047%
2021-08-18	29.9250	31.3800	29.4700	30.4700	+3.113%	115,899	-15.458%
2021-08-17	30.1200	30.2900	29.1500	29.5500	-2.572%	68,560	-12.826%
2021-08-16	29.6300	30.9800	29.0500	30.3300	+1.915%	85,051	-15.068%
2021-08-13	32.0000	32.0000	29.7550	29.7600	-6.942%	113,391	-13.441%
2021-08-12	32.4500	32.4500	31.7500	31.9800	-1.872%	50,105	-19.450%
2021-08-11	32.3400	32.6100	31.8000	32.5900	+0.960%	68,409	-20.957%
2021-08-10	31.6800	32.5000	31.5700	32.2800	+1.991%	87,615	-20.198%
2021-08-09	32.0000	32.4800	31.5000	31.6500	-1.217%	62,625	-18.610%
2021-08-06	32.1000	32.6132	31.3300	32.0400	-0.125%	70,236	-19.600%
2021-08-05	30.9300	32.6580	30.6000	32.0800	+4.597%	83,867	-19.701%
2021-08-04	31.0700	31.5000	30.3100	30.6700	-3.004%	84,657	-16.009%
2021-08-03	31.9400	31.9400	30.5000	31.6200	-0.378%	106,245	-18.533%
2021-08-02	33.1000	33.6469	31.6500	31.7400	-2.965%	98,460	-18.841%
2021-07-30	32.9300	33.4100	32.6100	32.7100	-1.178%	105,781	-21.247%
2021-07-29	33.2100	33.4800	33.0200	33.1000	+0.303%	82,821	-22.175%
2021-07-28	32.5700	33.4200	32.2625	33.0000	+1.601%	77,541	-21.939%
2021-07-27	32.3100	32.6000	31.8282	32.4800	-0.521%	76,997	-20.690%
2021-07-26	32.4050	33.4836	32.2800	32.6500	+0.492%	82,086	-21.103%
2021-07-23	31.9500	32.7099	31.4001	32.4900	+2.557%	70,995	-20.714%
2021-07-22	32.2500	32.2500	31.2500	31.6800	-1.828%	80,350	-18.687%
2021-07-21	31.9100	32.7500	31.7000	32.2700	+2.412%	118,508	-20.174%
2021-07-20	30.2400	31.7000	30.1201	31.5100	+4.893%	121,755	-18.248%
2021-07-19	29.2000	30.3000	29.0600	30.0400	+0.368%	99,275	-14.248%
2021-07-16	30.0400	30.1700	29.6000	29.9300	+0.571%	95,066	-13.933%
2021-07-15	29.3600	29.8000	29.0200	29.7600	+0.881%	77,893	-13.441%
2021-07-14	30.0450	30.1600	29.3636	29.5000	+0.034%	87,678	-12.678%
2021-07-13	29.7700	29.9553	29.0300	29.4900	-1.602%	101,237	-12.648%
2021-07-12	29.7385	30.0889	29.0800	29.9700	+1.387%	66,263	-14.047%
2021-07-09	29.4100	29.9800	28.9200	29.5600	+2.301%	66,708	-12.855%
2021-07-08	28.4300	29.5500	28.3000	28.8950	-1.984%	76,851	-10.850%
2021-07-07	30.5000	30.5300	29.3700	29.4800	-2.674%	87,302	-12.619%
2021-07-06	30.6100	30.9000	29.7300	30.2900	-1.013%	115,415	-14.955%
2021-07-02	31.5000	31.7174	30.3100	30.6000	-3.531%	103,541	-15.817%
2021-07-01	31.8200	32.0000	31.3100	31.7200	+0.032%	95,326	-18.789%
2021-06-30	32.1200	32.1200	31.2000	31.7100	-1.123%	83,510	-18.764%
2021-06-29	32.2500	33.3083	32.0000	32.0700	+0.376%	104,084	-19.676%
2021-06-28	32.5900	32.6100	31.6163	31.9500	-1.843%	127,242	-19.374%
2021-06-25	32.9500	33.6699	32.3800	32.5500	-1.094%	562,363	-20.860%
2021-06-24	32.1300	32.9500	31.5800	32.9100	+2.844%	188,645	-21.726%
2021-06-23	32.0400	32.6165	31.9000	32.0000	+0.313%	118,606	-19.500%
2021-06-22	32.4100	32.5650	31.5315	31.9000	-1.574%	96,342	-19.248%
2021-06-21	32.1000	32.6800	31.5800	32.4100	+0.966%	78,817	-20.518%
2021-06-18	33.8400	34.4500	32.0200	32.1000	-6.821%	196,925	-19.751%
2021-06-17	33.5600	34.5486	33.5201	34.4500	+2.226%	91,943	-25.225%
2021-06-16	33.1000	33.8100	33.1000	33.7000	+1.506%	75,070	-23.561%
2021-06-15	33.3800	33.4700	32.5600	33.2000	-0.599%	88,001	-22.410%
2021-06-14	33.6000	33.9450	33.2800	33.4000	+0.090%	100,134	-22.874%
2021-06-11	32.8800	33.4700	32.5500	33.3700	+2.111%	91,774	-22.805%
2021-06-10	33.2400	33.2899	32.2200	32.6800	-0.608%	110,476	-21.175%
2021-06-09	32.2500	33.1170	32.0100	32.8800	+2.686%	90,242	-21.655%
2021-06-08	32.5100	32.5100	31.0900	32.0200	-0.898%	84,195	-19.550%
2021-06-07	30.9900	32.6200	30.8365	32.3100	+5.244%	120,315	-20.272%
2021-06-04	31.0000	31.2199	30.5650	30.7000	+0.458%	89,878	-16.091%
2021-06-03	30.3000	30.5900	29.8000	30.5600	+0.230%	63,490	-15.707%
2021-06-02	31.8000	31.8000	30.2300	30.4900	-3.482%	193,747	-15.513%
2021-06-01	31.0000	31.7400	30.5300	31.5900	+3.033%	112,903	-18.455%
2021-05-28	30.0700	30.6800	29.5401	30.6600	+2.886%	95,621	-15.982%
2021-05-27	29.9200	30.4500	29.3100	29.8000	+0.574%	125,732	-13.557%
2021-05-26	28.7000	29.7500	28.7000	29.6300	+4.074%	151,777	-13.061%
2021-05-25	29.3800	30.4600	28.0100	28.4700	-1.454%	194,868	-9.519%
2021-05-24	28.3700	29.1900	28.0157	28.8900	+2.483%	119,650	-10.834%
2021-05-21	28.5300	28.5300	27.9000	28.1900	+0.535%	87,657	-8.620%
2021-05-20	27.2000	28.2200	26.9850	28.0400	+3.545%	82,657	-8.131%
2021-05-19	26.8300	27.2900	26.0800	27.0800	-0.806%	79,802	-4.874%
2021-05-18	27.0600	27.8500	26.8300	27.3000	+0.962%	80,218	-5.641%
2021-05-17	26.9900	27.2300	26.4400	27.0400	+0.222%	100,267	-4.734%
2021-05-14	26.0000	27.0200	25.6100	26.9800	+4.940%	141,591	-4.522%
2021-05-13	25.2500	25.8899	24.7400	25.7100	+1.661%	128,741	+0.194%
2021-05-12	25.6700	26.1700	25.2502	25.2900	-2.355%	103,142	+1.858%
2021-05-11	25.6600	26.5197	24.4200	25.9000	-3.753%	248,899	-0.541%
2021-05-10	28.1300	28.1300	26.6501	26.9100	-3.755%	188,918	-4.274%
2021-05-07	27.1900	28.2000	27.1900	27.9600	+1.784%	92,446	-7.868%
2021-05-06	27.4800	27.7500	26.6601	27.4700	-0.254%	134,104	-6.225%
2021-05-05	27.6500	27.9700	26.9410	27.5400	+0.109%	119,346	-6.463%
2021-05-04	28.5000	28.6600	26.6501	27.5100	-3.066%	167,353	-6.361%
2021-05-03	28.7400	28.9500	28.1000	28.3800	+1.285%	181,562	-9.232%
2021-04-30	27.8500	28.4950	27.6301	28.0200	-0.285%	116,118	-8.066%
2021-04-29	28.3500	28.4200	27.3700	28.1000	+0.753%	108,390	-8.327%
2021-04-28	27.9300	28.1800	27.0801	27.8900	-0.179%	153,292	-7.637%
2021-04-27	27.6500	28.3500	27.1600	27.9400	+1.269%	163,895	-7.802%
2021-04-26	27.1000	27.9500	26.7500	27.5900	+3.878%	132,694	-6.633%
2021-04-23	26.2000	26.9900	25.9600	26.5600	+1.413%	110,350	-3.012%
2021-04-22	26.9200	26.9800	25.9300	26.1900	-0.305%	129,818	-1.642%
2021-04-21	24.9400	26.3100	24.8101	26.2700	+4.412%	126,361	-1.941%
2021-04-20	25.4500	25.7400	24.5151	25.1600	-2.253%	153,772	+2.385%
2021-04-19	26.0100	26.4200	25.1500	25.7400	-2.426%	150,985	+0.078%
2021-04-16	25.2800	26.5700	24.8650	26.3800	+4.434%	194,426	-2.350%
2021-04-15	26.0000	26.7033	25.1500	25.2600	-2.734%	143,637	+1.979%
2021-04-14	26.0600	26.5000	25.6600	25.9700	+3.096%	259,174	-0.809%
2021-04-13	25.8700	26.0800	24.8500	25.1900	-1.640%	291,869	+2.263%
2021-04-12	26.4400	26.8899	25.3200	25.6100	-2.549%	277,119	+0.586%
2021-04-09	27.5400	28.0100	25.8200	26.2800	-5.058%	300,952	-1.979%
2021-04-08	27.8800	27.9900	26.3002	27.6800	+0.072%	380,371	-6.936%
2021-04-07	27.7100	28.4100	26.8100	27.6600	-0.360%	275,899	-6.869%
2021-04-06	28.1100	28.8100	27.3401	27.7600	+0.543%	288,691	-7.205%
2021-04-05	30.5000	30.6750	27.5103	27.6100	-7.690%	286,833	-6.700%
2021-04-01	27.5000	31.1000	27.3180	29.9100	+1.184%	1,049,865	-13.875%
2021-03-31	31.3500	32.4400	29.4700	29.5600	-9.740%	440,784	-12.855%
2021-03-30	33.2200	33.9999	31.6800	32.7500	-2.326%	128,238	-21.344%
2021-03-29	35.0200	35.6100	33.3300	33.5300	-5.336%	98,927	-23.173%
2021-03-26	36.3700	36.3900	34.0900	35.4200	-2.182%	92,877	-27.273%
2021-03-25	35.0000	37.0342	34.2310	36.2100	+1.315%	115,658	-28.859%
2021-03-24	37.5800	38.1000	35.6300	35.7400	-3.275%	102,790	-27.924%
2021-03-23	38.1064	38.7400	36.7700	36.9500	-5.013%	118,595	-30.284%
2021-03-22	39.7400	40.7200	38.5800	38.9000	-1.357%	130,531	-33.779%
2021-03-19	40.1800	41.4700	39.2100	39.4350	-3.037%	390,013	-34.677%
2021-03-18	42.4800	42.4800	40.4600	40.6700	-4.865%	111,492	-36.661%
2021-03-17	42.8700	43.3388	41.2774	42.7500	-0.280%	109,122	-39.743%
2021-03-16	44.9800	45.3500	42.3110	42.8700	-3.944%	82,806	-39.911%
2021-03-15	45.0400	45.7100	44.0900	44.6300	-1.501%	65,802	-42.281%
2021-03-12	44.5900	45.4850	43.7000	45.3100	+0.599%	84,024	-43.147%
2021-03-11	44.8500	45.9000	43.7700	45.0400	+2.761%	110,528	-42.806%
2021-03-10	44.9300	45.8200	42.8800	43.8300	+0.574%	118,344	-41.227%
2021-03-09	41.0400	43.7800	40.7000	43.5800	+9.995%	122,548	-40.890%
2021-03-08	38.7000	41.2150	38.6599	39.6200	+2.430%	122,691	-34.982%
2021-03-05	39.8900	40.2000	35.6400	38.6800	-2.741%	270,870	-33.402%
2021-03-04	43.0700	43.6300	37.5000	39.7700	-8.174%	329,416	-35.228%
2021-03-03	44.7100	45.6100	42.6700	43.3100	-3.477%	150,421	-40.522%
2021-03-02	46.2500	46.5272	44.7300	44.8700	-2.984%	151,402	-42.590%
2021-03-01	42.8300	46.6100	42.7154	46.2500	+10.172%	237,907	-44.303%
2021-02-26	41.9600	44.7000	41.2100	41.9800	-0.119%	243,397	-38.637%
2021-02-25	46.0400	46.6200	41.8300	42.0300	-8.611%	207,825	-38.710%
2021-02-24	46.1400	47.6500	44.8350	45.9900	+3.604%	174,886	-43.988%
2021-02-23	46.4000	46.4400	41.1450	44.3900	-6.013%	370,619	-41.969%
2021-02-22	47.0800	48.9000	46.5700	47.2300	+0.532%	218,358	-45.458%
2021-02-19	47.7800	49.9199	45.0300	46.9800	+2.442%	312,724	-45.168%
2021-02-18	46.0000	47.0120	45.1400	45.8600	+0.482%	298,356	-43.829%
2021-02-17	46.6200	46.6200	42.4400	45.6400	+9.317%	544,002	-43.558%
2021-02-16	41.7200	42.2904	40.0035	41.7500	+3.521%	171,737	-38.299%
2021-02-12	39.7300	40.5000	39.0553	40.3300	+1.638%	78,589	-36.127%
2021-02-11	40.6500	40.9278	38.8200	39.6800	-1.734%	128,538	-35.081%
2021-02-10	41.2500	41.9973	38.9250	40.3800	-1.126%	178,764	-36.206%
2021-02-09	40.2800	41.8200	39.0546	40.8400	+2.356%	202,114	-36.925%
2021-02-08	43.2800	43.6500	38.8339	39.9000	+5.277%	307,728	-35.439%
2021-02-05	38.8500	41.2800	37.7601	37.9000	-0.105%	263,894	-32.032%
2021-02-04	37.0000	40.0750	36.0300	37.9400	+8.153%	336,183	-32.103%
2021-02-03	35.5300	36.2600	33.5700	35.0800	+2.964%	180,944	-26.568%
2021-02-02	31.5100	34.8000	31.0000	34.0700	+17.160%	385,172	-24.391%
2021-02-01	27.7000	29.6899	27.7000	29.0800	+6.520%	131,966	-11.417%
2021-01-29	28.0300	28.5700	27.1134	27.3000	-3.260%	80,023	-5.641%
2021-01-28	28.6000	28.7964	28.0650	28.2200	-0.318%	54,078	-8.717%
2021-01-27	29.1400	29.2200	28.0000	28.3100	-2.848%	86,668	-9.007%
2021-01-26	29.0400	30.0000	28.6300	29.1400	+1.462%	85,868	-11.599%
2021-01-25	29.0100	30.6300	28.2908	28.7200	+5.549%	233,732	-10.306%
2021-01-22	25.9800	27.8000	25.8201	27.2100	+3.225%	147,625	-5.329%
2021-01-21	26.2700	26.7300	25.5000	26.3600	+2.052%	74,630	-2.276%
2021-01-20	26.2800	27.5436	25.7000	25.8300	-0.539%	86,127	-0.271%
2021-01-19	25.9600	26.5900	25.5501	25.9700	+2.446%	94,483	-0.809%
2021-01-15	25.5300	25.6600	25.0000	25.3500	-1.706%	50,298	+1.617%
2021-01-14	25.8100	26.2228	25.3500	25.7900	+0.428%	47,159	-0.116%
2021-01-13	25.8400	26.2590	25.2600	25.6800	-1.155%	45,739	+0.312%
2021-01-12	26.1000	26.5000	25.8200	25.9800	0.000%	59,707	-0.847%
2021-01-11	26.0200	26.9685	25.9100	25.9800	-2.733%	81,604	-0.847%
2021-01-08	27.1466	27.4000	26.0111	26.7100	-2.054%	88,889	-3.557%
2021-01-07	27.5800	28.1032	26.7000	27.2700	-0.836%	74,009	-5.537%
2021-01-06	27.3300	28.2000	27.0950	27.5000	+0.770%	91,584	-6.327%
2021-01-05	25.7600	27.5423	25.7200	27.2900	+4.200%	73,399	-5.606%
2021-01-04	27.6800	27.9000	25.2700	26.1900	-5.280%	121,022	-1.642%
2020-12-31	27.2900	27.7300	26.7200	27.6500	+1.842%	56,355	-6.835%
2020-12-30	26.3500	27.9274	26.2754	27.1500	+3.153%	66,015	-5.120%
2020-12-29	26.9000	26.9400	25.9400	26.3200	-2.083%	66,467	-2.128%
2020-12-28	26.0100	27.1900	25.9500	26.8800	+3.345%	121,810	-4.167%
2020-12-24	25.8700	26.5409	25.8438	26.0100	+1.602%	43,271	-0.961%
2020-12-23	26.6400	27.2700	25.5200	25.6000	-2.957%	60,641	+0.625%
2020-12-22	24.8500	26.6600	24.7300	26.3800	+6.371%	141,133	-2.350%
2020-12-21	25.5200	25.5200	24.1400	24.8000	-3.839%	144,034	+3.871%
2020-12-18	23.7100	26.2613	23.5200	25.7900	+9.838%	337,592	-0.116%
2020-12-17	23.0700	23.6500	22.8700	23.4800	+2.265%	66,590	+9.710%
2020-12-16	23.2400	23.2400	22.7400	22.9600	-1.205%	51,955	+12.195%
2020-12-15	22.9400	23.3000	22.6100	23.2400	+2.019%	37,630	+10.843%
2020-12-14	22.9500	23.2446	22.6500	22.7800	-0.741%	47,161	+13.082%
2020-12-11	22.7000	22.9500	22.5215	22.9500	+0.394%	42,411	+12.244%
2020-12-10	22.6300	23.0100	22.2700	22.8600	+0.131%	73,162	+12.686%
2020-12-09	23.3400	23.5000	22.4100	22.8300	-1.552%	66,552	+12.834%
2020-12-08	23.5500	23.7631	22.9600	23.1900	-1.945%	108,295	+11.082%
2020-12-07	23.0150	23.9700	22.7800	23.6500	+0.638%	66,796	+8.922%
2020-12-04	23.9100	23.9100	23.1400	23.5000	+1.032%	62,158	+9.617%
2020-12-03	23.0100	23.3900	22.9700	23.2600	+1.395%	46,485	+10.748%
2020-12-02	23.1500	23.1500	22.7100	22.9400	-0.993%	53,720	+12.293%
2020-12-01	23.4500	23.5850	22.8500	23.1700	-0.043%	74,819	+11.178%
2020-11-30	23.0000	23.4900	22.5700	23.1800	+1.578%	97,006	+11.130%
2020-11-27	22.9400	23.1300	22.5400	22.8200	-0.523%	38,921	+12.883%
2020-11-25	23.2500	23.2500	22.3900	22.9400	-0.217%	69,852	+12.293%
2020-11-24	24.1700	24.8200	22.5500	22.9900	-1.118%	162,410	+12.049%
2020-11-23	21.9600	23.4400	21.9600	23.2500	+7.589%	166,775	+10.796%
2020-11-20	22.2600	22.2600	21.2200	21.6100	+1.742%	107,523	+19.204%
2020-11-19	20.5300	21.3600	20.4900	21.2400	+4.016%	119,583	+21.281%
2020-11-18	20.2200	20.8800	20.1000	20.4200	+2.923%	125,667	+26.151%
2020-11-17	20.5600	20.7200	19.7800	19.8400	-2.840%	105,006	+29.839%
2020-11-16	19.7500	20.9400	19.7500	20.4200	+3.392%	132,966	+26.151%
2020-11-13	19.7000	19.7800	19.3200	19.7500	+2.758%	101,053	+30.430%
2020-11-12	18.9300	19.4200	18.8700	19.2200	+0.628%	95,587	+34.027%
2020-11-11	18.6600	19.4600	18.5600	19.1000	+2.743%	124,362	+34.869%
2020-11-10	17.9500	18.7700	17.7100	18.5900	+6.229%	102,987	+38.569%
2020-11-09	17.6200	18.4900	17.5000	17.5000	+3.796%	110,473	+47.200%
2020-11-06	16.7800	17.2200	16.5900	16.8600	+0.417%	49,682	+52.788%
2020-11-05	16.3900	16.9000	16.3100	16.7900	+3.642%	54,080	+53.425%
2020-11-04	16.3100	16.4100	16.0000	16.2000	-0.062%	58,259	+59.012%
2020-11-03	16.1500	16.3400	15.9900	16.2100	+1.694%	65,394	+58.914%
2020-11-02	16.3800	16.5800	15.6600	15.9400	-0.250%	87,209	+61.606%
2020-10-30	16.1000	16.5300	15.8500	15.9800	-2.620%	88,850	+61.202%
2020-10-29	16.1000	16.5100	16.0400	16.4100	+2.498%	49,040	+56.977%
2020-10-28	16.3000	16.3900	16.0000	16.0100	-3.496%	83,356	+60.899%
2020-10-27	17.1600	17.1600	16.1300	16.5900	-3.322%	116,980	+55.274%
2020-10-26	17.4200	17.4200	16.9400	17.1600	-2.666%	53,412	+50.117%
2020-10-23	17.5200	17.8300	17.4200	17.6300	+0.570%	66,686	+46.115%
2020-10-22	16.8900	17.6800	16.8900	17.5300	+3.361%	76,471	+46.948%
2020-10-21	17.1600	17.4100	16.8400	16.9600	-1.050%	69,106	+51.887%
2020-10-20	17.0200	17.1900	16.9600	17.1400	+0.764%	47,950	+50.292%
2020-10-19	17.7400	17.8500	16.9400	17.0100	-3.844%	60,812	+51.440%
2020-10-16	17.2700	17.8700	17.2700	17.6900	+1.784%	93,188	+45.619%
2020-10-15	17.3200	17.4900	17.0300	17.3800	-0.058%	81,727	+48.216%
2020-10-14	17.7700	18.0100	17.3500	17.3900	-1.473%	58,841	+48.131%
2020-10-13	17.6500	18.2400	17.3400	17.6500	+0.170%	140,876	+45.949%
2020-10-12	17.6700	17.9100	17.4300	17.6200	+0.513%	86,177	+46.198%
2020-10-09	17.3200	17.8700	17.2800	17.5300	+1.682%	84,733	+46.948%
2020-10-08	16.9900	17.3400	16.8800	17.2400	+2.925%	129,526	+49.420%
2020-10-07	16.8100	16.9600	16.6700	16.7500	+1.025%	79,429	+53.791%
2020-10-06	16.5900	16.9500	16.3900	16.5800	+0.485%	147,367	+55.368%
2020-10-05	16.5100	17.0000	16.4000	16.5000	+0.733%	125,816	+56.121%
2020-10-02	16.3400	16.5000	16.0100	16.3800	-0.183%	164,698	+57.265%
2020-10-01	16.0700	16.4100	16.0700	16.4100	+2.563%	88,397	+56.977%
2020-09-30	15.7500	16.0500	15.7100	16.0000	+2.041%	91,264	+61.000%
2020-09-29	15.5200	15.7600	15.4100	15.6800	+0.966%	52,417	+64.286%
2020-09-28	15.7300	15.7900	15.3600	15.5300	+0.194%	192,027	+65.873%
2020-09-25	15.0000	15.5100	14.9200	15.5000	+2.581%	78,667	+66.194%
2020-09-24	14.8500	15.3300	14.8300	15.1100	+1.888%	104,209	+70.483%
2020-09-23	15.0300	15.1400	14.8000	14.8300	-1.723%	135,813	+73.702%
2020-09-22	15.1900	15.3200	14.8300	15.0900	-0.854%	121,191	+70.709%
2020-09-21	15.6100	15.8600	15.1200	15.2200	-3.671%	155,952	+69.251%
2020-09-18	16.6000	16.6000	15.7300	15.8000	-4.010%	416,618	+63.038%
2020-09-17	16.3900	16.5800	16.3300	16.4600	-1.437%	99,371	+56.501%
2020-09-16	16.7600	16.9400	16.5900	16.7000	+0.240%	125,307	+54.251%
2020-09-15	16.8600	17.0000	16.2600	16.6600	-0.180%	108,754	+54.622%
2020-09-14	16.5000	16.9000	16.3500	16.6900	+2.581%	95,536	+54.344%
2020-09-11	16.1500	16.3300	16.0300	16.2700	+1.245%	79,485	+58.328%
2020-09-10	16.2800	16.4100	16.0100	16.0700	-0.680%	114,115	+60.299%
2020-09-09	15.8500	16.3000	15.8500	16.1800	+2.600%	132,455	+59.209%
2020-09-08	15.8300	16.1300	15.6700	15.7700	-0.630%	104,086	+63.348%
2020-09-04	16.0200	16.0200	15.1800	15.8700	-0.439%	121,221	+62.319%
2020-09-03	16.5000	16.6100	15.8100	15.9400	-3.277%	146,409	+61.606%
2020-09-02	16.5000	16.8400	16.4200	16.4800	+0.427%	120,288	+56.311%

.dark-mode .D4B5Px{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D4B5Px{ color: #333333; background-color: white; border: 2px solid #333333; }BOMNBoston Omaha Corporationstock NYSE

BOMN
Boston Omaha Corporation
stock NYSE