U.S. markets closed

Boston Omaha Corporation (BOC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.00-0.51 (-3.29%)
Al cierre: 04:00PM EDT
14.95 -0.05 (-0.33%)
Fuera de horario: 07:24PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202414.6215.2214.1215.0015.00443,900
09 may 202415.0715.5315.0715.5115.51171,800
08 may 202415.2715.3715.1615.1715.17110,300
07 may 202415.5215.6815.3815.3915.39156,800
06 may 202415.7015.7915.5615.5815.58121,200
03 may 202416.0016.0015.5115.5615.5699,700
02 may 202415.8016.0815.7315.9415.94129,700
01 may 202415.4115.9115.4115.6115.61127,900
30 abr 202415.6015.6615.3715.4415.44123,800
29 abr 202415.8916.1715.7015.7515.75118,800
26 abr 202416.2016.2915.8015.9115.91100,600
25 abr 202415.3316.1415.3216.1216.12185,900
24 abr 202415.4515.5115.3715.4515.45135,700
23 abr 202415.6015.8315.5015.5115.51128,500
22 abr 202416.0316.0315.5515.5515.55157,500
19 abr 202415.4116.0815.4116.0416.04129,300
18 abr 202415.4315.6815.3415.4815.48126,200
17 abr 202415.6215.7515.3815.4015.4084,000
16 abr 202415.5015.6915.3215.4815.48106,900
15 abr 202415.9616.0315.5915.6015.60153,600
12 abr 202415.7616.0015.7115.8415.84101,000
11 abr 202415.7315.8915.5115.7915.79102,000
10 abr 202415.5815.9115.4615.7615.76184,200
09 abr 202415.9216.2315.8216.0216.0289,900
08 abr 202415.5416.0715.5215.8915.89122,800
05 abr 202415.3315.4915.2115.4515.45114,700
04 abr 202415.7115.8215.3915.4015.40178,500
03 abr 202415.3315.7015.3015.5015.50193,700
02 abr 202415.3215.5715.1015.2815.28219,200
01 abr 202415.4415.5715.2915.3415.34233,300
28 mar 202415.7815.9015.1115.4615.46520,200
27 mar 202416.2516.4816.2516.4716.4788,700
26 mar 202416.3716.5316.1516.1616.16122,800
25 mar 202416.6016.8216.3516.3616.36104,200
22 mar 202416.7416.8316.4016.6416.64108,100
21 mar 202416.6116.8116.5416.6216.62134,100
20 mar 202415.7716.7415.7316.5416.54135,300
19 mar 202415.7615.9815.7615.8215.82231,600
18 mar 202415.8716.1815.7715.8515.85246,700
15 mar 202415.7216.0515.7215.9215.92277,800
14 mar 202416.0516.1115.7815.8715.87251,600
13 mar 202416.0816.3415.9116.0016.00208,400
12 mar 202416.1416.2215.9216.0616.06122,800
11 mar 202415.6916.1315.6616.0716.07176,500
08 mar 202416.0916.2015.6815.6915.69126,100
07 mar 202416.0016.2015.8015.9715.97133,400
06 mar 202416.4716.4715.9015.9415.94197,200
05 mar 202416.4116.6616.3116.3416.34128,400
04 mar 202416.6516.9916.3416.5116.51137,800
01 mar 202416.3916.6816.0316.6516.65138,600
29 feb 202416.1316.5616.0916.4116.41177,400
28 feb 202415.7415.9415.5215.9015.9098,700
27 feb 202415.9216.0515.8915.9215.9295,500
26 feb 202415.5515.9315.5515.9115.91111,600
23 feb 202415.0815.7114.9915.5815.58139,700
22 feb 202415.3415.4415.1915.2915.29125,300
21 feb 202415.3315.5615.2515.4315.4374,100
20 feb 202415.4715.6515.4015.4615.4698,000
16 feb 202415.7315.8615.3915.7615.76139,400
15 feb 202415.4215.9315.2515.8715.87132,400
14 feb 202415.1115.4414.9715.3415.34138,300
13 feb 202414.8314.9714.6714.9014.90261,800
12 feb 202414.9015.5114.9015.3715.37150,300
09 feb 202414.7215.0014.7114.8714.8797,600
08 feb 202414.8315.0614.7114.7514.7594,800
07 feb 202415.0515.1014.7814.8114.81106,500
06 feb 202414.8715.1814.8715.1115.1189,400
05 feb 202415.0415.1414.7914.8114.81176,000
02 feb 202415.3915.5515.2715.2715.27109,700
01 feb 202415.6415.7615.1815.6215.62146,300
31 ene 202415.9416.0415.4915.4915.49108,100
30 ene 202416.2716.3216.0516.0716.0757,200
29 ene 202416.3216.4816.1316.4516.4577,300
26 ene 202416.1516.5316.1516.3216.3299,000
25 ene 202416.0616.3315.8516.1016.10115,800
24 ene 202415.8715.9315.6815.9015.90103,500
23 ene 202416.0016.1915.6615.7215.72114,200
22 ene 202415.0115.8515.0115.8415.84150,800
19 ene 202415.0415.0414.7814.9014.9098,500
18 ene 202414.8314.9714.7814.9614.96105,200
17 ene 202414.7914.9014.6814.8014.80115,600
16 ene 202415.4015.4414.8514.9514.95153,800
12 ene 202415.7815.9015.4615.4715.4785,400
11 ene 202415.7915.7915.4715.6115.6186,400
10 ene 202415.7115.8215.6715.8015.8094,700
09 ene 202415.6515.8415.5415.7715.77123,300
08 ene 202415.6015.8615.5615.8015.80105,200
05 ene 202415.5015.7315.4715.5315.53114,700
04 ene 202415.4215.6415.3515.5815.58101,600
03 ene 202415.8015.8015.3615.4715.47160,000
02 ene 202415.7016.2615.6215.9015.90123,400
29 dic 202315.9315.9615.6215.7315.73146,500
28 dic 202315.9516.1215.8915.9615.96106,800
27 dic 202316.0716.1815.9215.9815.98118,400
26 dic 202315.9716.1415.8516.0816.08118,700
22 dic 202315.9116.1615.8115.9615.96108,200
21 dic 202315.8716.0215.8015.8715.8799,100
20 dic 202316.0516.4615.7615.7815.78156,900
19 dic 202315.5016.0015.4716.0016.00185,300
18 dic 202315.9015.9015.2415.4315.43243,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...