Boston Omaha Corporation (BOMN) Historical Stock Data
25.76 ↑0.00 (0.00%)
As of February 18, 2022, 4:26pm EST.
Historical Data
In the past 30 trading days, BOMN is down -0.42% a day on average. There have been 12 days where Boston Omaha Corporation closed green and 18 days where BOMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 25.84 | 25.76 | ↓$0.08 (-0.31%) | 25.39 | 26.28 | 86.96K |
| 2022-02-17 | 26.60 | 26.08 | ↓$0.52 (-1.95%) | 25.90 | 26.91 | 64.20K |
| 2022-02-16 | 26.75 | 26.99 | ↑$0.24 (0.90%) | 26.53 | 27.10 | 53.35K |
| 2022-02-15 | 25.90 | 26.86 | ↑$0.96 (3.71%) | 25.60 | 26.92 | 68.36K |
| 2022-02-14 | 25.38 | 25.22 | ↓$0.16 (-0.63%) | 25.11 | 25.78 | 83.38K |
| 2022-02-11 | 26.13 | 25.91 | ↓$0.22 (-0.84%) | 25.64 | 26.46 | 64.48K |
| 2022-02-10 | 26.15 | 26.06 | ↓$0.09 (-0.34%) | 25.90 | 27.00 | 100.16K |
| 2022-02-09 | 26.21 | 26.49 | ↑$0.28 (1.07%) | 25.98 | 26.53 | 105.20K |
| 2022-02-08 | 25.57 | 25.80 | ↑$0.23 (0.90%) | 25.38 | 26.00 | 95.32K |
| 2022-02-04 | 24.95 | 25.45 | ↑$0.50 (2.00%) | 24.71 | 25.80 | 74.35K |
| 2022-02-03 | 25.26 | 24.99 | ↓$0.27 (-1.07%) | 24.80 | 25.59 | 95.75K |
| 2022-02-02 | 26.31 | 25.33 | ↓$0.98 (-3.71%) | 25.21 | 26.31 | 94.65K |
| 2022-02-01 | 26.47 | 26.29 | ↓$0.18 (-0.68%) | 26.01 | 26.80 | 100.43K |
| 2022-01-31 | 25.20 | 26.39 | ↑$1.19 (4.72%) | 25.12 | 26.44 | 98.87K |
| 2022-01-28 | 24.18 | 25.15 | ↑$0.97 (4.01%) | 23.85 | 25.17 | 116.19K |
| 2022-01-27 | 24.99 | 24.18 | ↓$0.81 (-3.24%) | 24.11 | 25.31 | 127.96K |
| 2022-01-26 | 26.13 | 24.78 | ↓$1.35 (-5.17%) | 24.55 | 26.42 | 146.68K |
| 2022-01-25 | 25.42 | 25.57 | ↑$0.15 (0.59%) | 24.72 | 25.89 | 145.46K |
| 2022-01-24 | 24.96 | 25.77 | ↑$0.81 (3.25%) | 24.29 | 25.94 | 207.51K |
| 2022-01-21 | 25.84 | 25.50 | ↓$0.34 (-1.32%) | 24.82 | 26.47 | 229.97K |
| 2022-01-20 | 26.79 | 25.84 | ↓$0.95 (-3.55%) | 25.80 | 27.74 | 163.06K |
| 2022-01-19 | 28.14 | 26.68 | ↓$1.46 (-5.19%) | 26.30 | 28.53 | 259.48K |
| 2022-01-18 | 28.42 | 28.05 | ↓$0.37 (-1.30%) | 27.91 | 28.88 | 134.99K |
| 2022-01-14 | 29.82 | 28.45 | ↓$1.37 (-4.59%) | 27.77 | 29.82 | 95.61K |
| 2022-01-13 | 29.77 | 29.44 | ↓$0.33 (-1.11%) | 29.29 | 30.29 | 98.11K |
| 2022-01-12 | 30.43 | 29.47 | ↓$0.96 (-3.15%) | 29.44 | 30.70 | 138.29K |
| 2022-01-11 | 29.47 | 30.14 | ↑$0.67 (2.27%) | 29.30 | 30.35 | 119.15K |
| 2022-01-10 | 29.11 | 29.28 | ↑$0.17 (0.58%) | 28.40 | 29.31 | 101.64K |
| 2022-01-07 | 28.53 | 29.05 | ↑$0.52 (1.82%) | 28.46 | 29.44 | 71.09K |
| 2022-01-06 | 28.55 | 28.46 | ↓$0.09 (-0.32%) | 28.20 | 28.88 | 73K |
Create an account or log in to view more rows.
$BOMN Shorts are calling in all the favors
$BOMN let it ride
$BOMN Price target here?
$BOMN Don't like that...
$BOMN soon
$BOMN Powell save me
$BOMN make it rain
let’s see some green
$BOMN it can go lower
$BOMN I'm friggin bored. Just give us our money already
$BOMN it's going down??