Boston Omaha Corporation Class A Common Stockのデータ

Boston Omaha Corporation Class A Common Stockの基本情報

名前 Boston Omaha Corporation Class A Common Stock
ティッカー BOMN
国 United States
上場年 nan
セクター Finance

Boston Omaha Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.29 40.0 41.72 41.75 169500.0 41.75
2021-02-12 40.5 39.06 39.73 40.33 78600.0 40.33
2021-02-11 40.93 38.82 40.65 39.68 128500.0 39.68
2021-02-10 42.0 38.92 41.25 40.38 178800.0 40.38
2021-02-09 41.82 39.06 40.28 40.84 202100.0 40.84
2021-02-08 43.65 38.83 43.28 39.9 307500.0 39.9
2021-02-05 41.28 37.76 38.85 37.9 263900.0 37.9
2021-02-04 40.08 36.03 37.0 37.94 336200.0 37.94
2021-02-03 36.26 33.57 35.53 35.08 180800.0 35.08
2021-02-02 34.8 31.0 31.51 34.07 385100.0 34.07
2021-02-01 29.69 27.7 27.7 29.08 132000.0 29.08
2021-01-29 28.57 27.11 28.03 27.3 79900.0 27.3
2021-01-28 28.8 28.07 28.6 28.22 54100.0 28.22
2021-01-27 29.22 28.0 29.14 28.31 86700.0 28.31
2021-01-26 30.0 28.63 29.04 29.14 85900.0 29.14
2021-01-25 30.63 28.29 29.01 28.72 233700.0 28.72
2021-01-22 27.8 25.82 25.98 27.21 147400.0 27.21
2021-01-21 26.73 25.5 26.27 26.36 74500.0 26.36
2021-01-20 27.54 25.7 26.28 25.83 86100.0 25.83
2021-01-19 26.59 25.55 25.96 25.97 94500.0 25.97
2021-01-15 25.66 25.0 25.53 25.35 50300.0 25.35
2021-01-14 26.22 25.35 25.81 25.79 47200.0 25.79
2021-01-13 26.26 25.26 25.84 25.68 45700.0 25.68
2021-01-12 26.5 25.82 26.1 25.98 59700.0 25.98
2021-01-11 26.97 25.91 26.02 25.98 81600.0 25.98
2021-01-08 27.4 26.01 27.15 26.71 88900.0 26.71
2021-01-07 28.1 26.7 27.58 27.27 74000.0 27.27
2021-01-06 28.2 27.09 27.33 27.5 91600.0 27.5
2021-01-05 27.54 25.72 25.76 27.29 73400.0 27.29
2021-01-04 27.9 25.27 27.68 26.19 121000.0 26.19
2020-12-31 27.73 26.72 27.29 27.65 56400.0 27.65
2020-12-30 27.93 26.27 26.35 27.15 66000.0 27.15
2020-12-29 26.94 25.94 26.9 26.32 66500.0 26.32
2020-12-28 27.19 25.95 26.01 26.88 121800.0 26.88
2020-12-24 26.54 25.84 25.87 26.01 43300.0 26.01
2020-12-23 27.27 25.52 26.64 25.6 60500.0 25.6
2020-12-22 26.66 24.73 24.85 26.38 141100.0 26.38
2020-12-21 25.52 24.14 25.52 24.8 144000.0 24.8
2020-12-18 26.26 23.52 23.71 25.79 337600.0 25.79
2020-12-17 23.65 22.87 23.07 23.48 66600.0 23.48
2020-12-16 23.24 22.74 23.24 22.96 51900.0 22.96
2020-12-15 23.3 22.61 22.94 23.24 37600.0 23.24
2020-12-14 23.25 22.65 22.95 22.78 47200.0 22.78
2020-12-11 22.95 22.52 22.7 22.95 42400.0 22.95
2020-12-10 23.01 22.27 22.63 22.86 73200.0 22.86
2020-12-09 23.5 22.41 23.34 22.83 66600.0 22.83
2020-12-08 23.76 22.96 23.55 23.19 108300.0 23.19
2020-12-07 23.97 22.78 23.01 23.65 66800.0 23.65
2020-12-04 23.91 23.14 23.91 23.5 62200.0 23.5
2020-12-03 23.39 22.97 23.01 23.26 46500.0 23.26
2020-12-02 23.15 22.71 23.15 22.94 53700.0 22.94
2020-12-01 23.58 22.85 23.45 23.17 74800.0 23.17
2020-11-30 23.49 22.57 23.0 23.18 97000.0 23.18
2020-11-27 23.13 22.54 22.94 22.82 38900.0 22.82
2020-11-25 23.25 22.39 23.25 22.94 69900.0 22.94
2020-11-24 24.82 22.55 24.17 22.99 162400.0 22.99
2020-11-23 23.44 21.96 21.96 23.25 166800.0 23.25
2020-11-20 22.26 21.22 22.26 21.61 107500.0 21.61
2020-11-19 21.36 20.49 20.53 21.24 119500.0 21.24
2020-11-18 20.88 20.09 20.22 20.42 125700.0 20.42
2020-11-17 20.72 19.78 20.56 19.84 104800.0 19.84
2020-11-16 20.94 19.75 19.75 20.42 133000.0 20.42
2020-11-13 19.78 19.32 19.7 19.75 101000.0 19.75
2020-11-12 19.42 18.86 18.93 19.22 95600.0 19.22
2020-11-11 19.46 18.56 18.66 19.1 124400.0 19.1
2020-11-10 18.77 17.71 17.95 18.59 102900.0 18.59
2020-11-09 18.49 17.5 17.62 17.5 110500.0 17.5
2020-11-06 17.22 16.59 16.78 16.86 49700.0 16.86
2020-11-05 16.9 16.31 16.39 16.79 54100.0 16.79
2020-11-04 16.41 16.0 16.31 16.2 58300.0 16.2
2020-11-03 16.34 15.99 16.15 16.21 65400.0 16.21
2020-11-02 16.58 15.66 16.38 15.94 87200.0 15.94
2020-10-30 16.53 15.85 16.1 15.98 88900.0 15.98
2020-10-29 16.51 16.04 16.1 16.41 49000.0 16.41
2020-10-28 16.39 16.0 16.3 16.01 83400.0 16.01
2020-10-27 17.16 16.13 17.16 16.59 117000.0 16.59
2020-10-26 17.42 16.94 17.42 17.16 53400.0 17.16
2020-10-23 17.83 17.42 17.52 17.63 66700.0 17.63
2020-10-22 17.68 16.89 16.89 17.53 76500.0 17.53
2020-10-21 17.41 16.84 17.16 16.96 69100.0 16.96
2020-10-20 17.19 16.96 17.02 17.14 47900.0 17.14
2020-10-19 17.85 16.94 17.74 17.01 60800.0 17.01
2020-10-16 17.87 17.27 17.27 17.69 93100.0 17.69
2020-10-15 17.49 17.03 17.32 17.38 81500.0 17.38
2020-10-14 18.01 17.35 17.77 17.39 58800.0 17.39
2020-10-13 18.24 17.34 17.65 17.65 140900.0 17.65
2020-10-12 17.91 17.43 17.67 17.62 86200.0 17.62
2020-10-09 17.87 17.28 17.32 17.53 84700.0 17.53
2020-10-08 17.34 16.88 16.99 17.24 129500.0 17.24
2020-10-07 16.96 16.67 16.81 16.75 79400.0 16.75
2020-10-06 16.95 16.39 16.59 16.58 147300.0 16.58
2020-10-05 17.0 16.4 16.51 16.5 125800.0 16.5
2020-10-02 16.5 16.01 16.34 16.38 164400.0 16.38
2020-10-01 16.41 16.07 16.07 16.41 88400.0 16.41
2020-09-30 16.05 15.71 15.75 16.0 90900.0 16.0
2020-09-29 15.76 15.41 15.52 15.68 52400.0 15.68
2020-09-28 15.79 15.36 15.73 15.53 192000.0 15.53
2020-09-25 15.51 14.91 15.0 15.5 78700.0 15.5
2020-09-24 15.33 14.83 14.85 15.11 104200.0 15.11
2020-09-23 15.14 14.8 15.03 14.83 135800.0 14.83
2020-09-22 15.32 14.83 15.19 15.09 121200.0 15.09
2020-09-21 15.86 15.12 15.61 15.22 156000.0 15.22
2020-09-18 16.6 15.73 16.6 15.8 416600.0 15.8
2020-09-17 16.58 16.33 16.39 16.46 99400.0 16.46
2020-09-16 16.94 16.59 16.76 16.7 125300.0 16.7
2020-09-15 17.0 16.26 16.86 16.66 108800.0 16.66
2020-09-14 16.9 16.35 16.5 16.69 95500.0 16.69
2020-09-11 16.33 16.03 16.15 16.27 79500.0 16.27
2020-09-10 16.41 16.01 16.28 16.07 114100.0 16.07
2020-09-09 16.3 15.85 15.85 16.18 132500.0 16.18
2020-09-08 16.13 15.67 15.83 15.77 104100.0 15.77
2020-09-04 16.02 15.18 16.02 15.87 121200.0 15.87
2020-09-03 16.6 15.81 16.5 15.94 146300.0 15.94
2020-09-02 16.84 16.42 16.5 16.48 120300.0 16.48
2020-09-01 16.75 16.15 16.31 16.41 194600.0 16.41
2020-08-31 16.83 15.9 16.77 16.31 236800.0 16.31
2020-08-28 17.7 16.73 17.7 16.91 129700.0 16.91
2020-08-27 17.7 17.41 17.44 17.53 79700.0 17.53
2020-08-26 17.62 17.01 17.46 17.33 86100.0 17.33
2020-08-25 17.76 17.07 17.76 17.47 82100.0 17.47
2020-08-24 17.95 17.1 17.25 17.58 166600.0 17.58
2020-08-21 17.72 16.43 16.63 16.99 352300.0 16.99
2020-08-20 16.35 16.05 16.21 16.14 60600.0 16.14
2020-08-19 16.52 16.16 16.42 16.31 38800.0 16.31
2020-08-18 16.41 16.06 16.31 16.33 49700.0 16.33
2020-08-17 16.8 16.17 16.42 16.3 104700.0 16.3
2020-08-14 16.4 16.0 16.28 16.35 75100.0 16.35
2020-08-13 16.53 15.82 15.91 16.21 56000.0 16.21
2020-08-12 16.71 15.88 16.25 15.99 67200.0 15.99
2020-08-11 17.19 16.12 16.92 16.13 131800.0 16.13
2020-08-10 16.98 16.2 16.2 16.71 116500.0 16.71
2020-08-07 16.5 15.97 16.5 16.15 62500.0 16.15
2020-08-06 16.46 15.83 16.08 16.4 137900.0 16.4
2020-08-05 16.14 15.69 15.91 16.02 165500.0 16.02
2020-08-04 16.06 15.65 15.77 15.9 70900.0 15.9
2020-08-03 16.01 15.58 15.94 15.78 57800.0 15.78
2020-07-31 15.99 15.52 15.9 15.9 102300.0 15.9
2020-07-30 16.03 15.77 15.79 15.87 91400.0 15.87
2020-07-29 16.06 15.54 16.0 15.93 86400.0 15.93
2020-07-28 16.4 15.83 16.38 15.93 120300.0 15.93
2020-07-27 16.39 15.76 15.87 16.29 107400.0 16.29
2020-07-24 16.17 15.84 16.03 15.91 62700.0 15.91
2020-07-23 16.37 15.85 16.22 16.1 52300.0 16.1
2020-07-22 16.4 15.98 16.22 16.22 66900.0 16.22
2020-07-21 16.5 15.81 15.94 16.23 111000.0 16.23
2020-07-20 15.99 15.4 15.77 15.81 111700.0 15.81
2020-07-17 15.96 15.61 15.87 15.73 66800.0 15.73
2020-07-16 16.24 15.64 16.24 15.9 79200.0 15.9
2020-07-15 16.12 15.58 15.58 15.83 105900.0 15.83
2020-07-14 15.53 14.95 15.28 15.38 87300.0 15.38
2020-07-13 15.66 14.92 15.28 15.34 116200.0 15.34
2020-07-10 15.24 14.84 14.95 15.18 91000.0 15.18
2020-07-09 15.83 14.86 15.66 15.02 141600.0 15.02
2020-07-08 16.13 15.43 15.96 15.62 103500.0 15.62
2020-07-07 16.55 15.5 15.5 15.98 190100.0 15.98
2020-07-06 16.35 15.7 16.35 15.83 131900.0 15.83
2020-07-02 16.65 15.66 16.63 15.75 139300.0 15.75
2020-07-01 16.52 15.98 16.0 16.37 180400.0 16.37
2020-06-30 16.18 15.71 15.98 16.0 154800.0 16.0
2020-06-29 16.08 14.85 14.91 15.9 209700.0 15.9
2020-06-26 15.29 14.56 15.29 14.61 312000.0 14.61
2020-06-25 15.43 15.06 15.16 15.35 77200.0 15.35
2020-06-24 15.89 15.1 15.87 15.25 110400.0 15.25
2020-06-23 16.49 15.86 16.4 15.96 97200.0 15.96
2020-06-22 16.5 15.74 15.85 16.43 179400.0 16.43
2020-06-19 16.14 15.72 16.0 15.87 116300.0 15.87
2020-06-18 15.98 15.6 15.8 15.96 100300.0 15.96
2020-06-17 15.95 15.5 15.85 15.81 163800.0 15.81
2020-06-16 16.0 15.22 15.7 15.81 201400.0 15.81
2020-06-15 15.68 15.02 15.14 15.45 154200.0 15.45
2020-06-12 15.82 14.68 15.78 15.45 175000.0 15.45
2020-06-11 15.69 15.16 15.53 15.36 158800.0 15.36
2020-06-10 16.35 15.72 16.08 16.03 234100.0 16.03
2020-06-09 16.32 16.0 16.2 16.12 156900.0 16.12
2020-06-08 16.62 16.31 16.4 16.44 203600.0 16.44
2020-06-05 16.73 15.85 16.08 16.35 286500.0 16.35
2020-06-04 16.38 15.9 16.0 16.21 230400.0 16.21
2020-06-03 16.19 15.8 16.12 15.91 202400.0 15.91
2020-06-02 16.46 15.81 16.31 16.0 251200.0 16.0
2020-06-01 16.55 16.02 16.32 16.02 209100.0 16.02
2020-05-29 16.53 15.96 16.01 16.32 1171900.0 16.32
2020-05-28 18.59 16.26 18.1 16.41 416400.0 16.41
2020-05-27 19.58 19.12 19.44 19.41 68100.0 19.41
2020-05-26 19.55 18.91 19.41 19.11 109200.0 19.11
2020-05-22 18.72 18.36 18.6 18.6 45700.0 18.6
2020-05-21 18.73 18.37 18.46 18.54 66300.0 18.54
2020-05-20 19.0 18.05 18.5 18.49 87300.0 18.49
2020-05-19 19.14 18.33 18.76 18.38 84600.0 18.38
2020-05-18 19.36 18.4 18.79 18.53 100200.0 18.53
2020-05-15 18.67 17.53 17.67 17.98 103700.0 17.98
2020-05-14 18.05 17.52 17.99 17.66 94700.0 17.66
2020-05-13 19.69 17.75 19.69 18.32 131000.0 18.32
2020-05-12 20.35 19.0 19.91 19.08 139800.0 19.08
2020-05-11 20.71 19.1 19.46 19.45 171900.0 19.45
2020-05-08 20.08 18.25 19.77 18.46 120000.0 18.46
2020-05-07 19.61 18.51 18.94 19.12 138000.0 19.12
2020-05-06 18.88 16.91 16.93 18.06 143400.0 18.06
2020-05-05 16.74 15.39 15.4 16.46 81700.0 16.46
2020-05-04 15.78 15.15 15.54 15.34 60100.0 15.34
2020-05-01 16.18 15.39 16.18 15.8 61000.0 15.8
2020-04-30 16.56 16.06 16.28 16.23 31800.0 16.23
2020-04-29 17.13 16.38 16.75 16.55 76300.0 16.55
2020-04-28 16.49 15.82 16.15 16.18 53200.0 16.18
2020-04-27 16.22 15.65 16.2 15.73 64000.0 15.73
2020-04-24 16.45 15.86 16.24 16.21 42200.0 16.21
2020-04-23 16.42 15.6 15.65 16.1 36900.0 16.1
2020-04-22 16.12 15.35 15.55 15.58 42600.0 15.58
2020-04-21 16.33 14.96 16.21 15.33 78000.0 15.33
2020-04-20 16.91 16.37 16.57 16.59 50700.0 16.59
2020-04-17 17.19 16.38 16.87 16.65 35300.0 16.65
2020-04-16 16.57 15.72 16.21 16.25 42100.0 16.25
2020-04-15 16.64 15.24 15.72 16.27 51300.0 16.27
2020-04-14 17.68 16.08 17.25 16.35 77000.0 16.35
2020-04-13 17.81 16.56 17.81 16.98 40700.0 16.98
2020-04-09 17.99 16.74 16.94 17.99 62800.0 17.99
2020-04-08 17.17 15.66 15.97 16.73 85300.0 16.73
2020-04-07 17.2 15.61 17.17 15.8 71600.0 15.8
2020-04-06 17.37 16.4 16.65 16.78 62700.0 16.78
2020-04-03 17.33 15.8 16.46 16.18 61800.0 16.18
2020-04-02 16.96 15.51 16.6 16.69 137100.0 16.69
2020-04-01 17.76 16.42 17.57 16.61 60000.0 16.61
2020-03-31 18.21 17.33 17.64 18.11 83500.0 18.11
2020-03-30 17.73 16.87 17.24 17.69 53500.0 17.69
2020-03-27 17.79 16.73 17.31 17.19 64100.0 17.19
2020-03-26 17.85 16.51 16.51 17.81 89200.0 17.81
2020-03-25 17.39 15.51 15.52 16.43 82400.0 16.43
2020-03-24 15.96 14.79 15.44 15.75 91800.0 15.75
2020-03-23 16.98 14.65 16.25 15.08 95300.0 15.08
2020-03-20 16.47 14.75 16.47 16.15 111100.0 16.15
2020-03-19 16.54 14.52 14.59 16.37 76600.0 16.37
2020-03-18 18.29 13.52 14.87 14.87 120300.0 14.87
2020-03-17 15.63 13.05 13.64 15.57 114600.0 15.57
2020-03-16 13.85 13.06 13.5 13.32 137600.0 13.32
2020-03-13 16.15 14.17 15.31 14.67 96800.0 14.67
2020-03-12 16.57 14.79 16.0 15.02 125600.0 15.02
2020-03-11 17.13 16.53 17.13 16.57 156500.0 16.57
2020-03-10 17.68 16.97 17.2 17.27 100700.0 17.27
2020-03-09 17.29 16.11 16.28 16.81 158600.0 16.81
2020-03-06 18.11 16.8 17.11 17.59 72300.0 17.59
2020-03-05 19.09 16.86 19.09 17.06 358000.0 17.06
2020-03-04 19.25 18.88 19.16 19.23 38900.0 19.23
2020-03-03 19.53 18.61 19.36 18.91 56400.0 18.91
2020-03-02 19.5 19.01 19.42 19.37 50600.0 19.37
2020-02-28 19.51 19.1 19.12 19.46 76500.0 19.46
2020-02-27 19.78 19.14 19.78 19.5 66100.0 19.5
2020-02-26 20.11 19.39 19.48 20.07 54300.0 20.07
2020-02-25 19.99 19.02 19.95 19.42 63900.0 19.42
2020-02-24 20.2 19.72 20.13 19.88 51400.0 19.88
2020-02-21 20.48 20.1 20.29 20.45 41300.0 20.45
2020-02-20 20.29 20.07 20.17 20.26 26900.0 20.26
2020-02-19 20.31 20.04 20.04 20.18 49500.0 20.18
2020-02-18 20.5 20.0 20.43 20.02 38600.0 20.02