Boston Omaha Corp Historical Data - 42S | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Boston Omaha Corp (42S)
Boston Omaha Corp (42S) Historical

Boston Omaha Corp (42S)

12.82

-0.21

(-1.61%)

Closed 26 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.18	-1.38461538462	13	13.18	12.75	262	12.99198221	DE
4	-0.78	-5.73529411765	13.6	13.6	12.54	542	13.1444408	DE
12	-1.77	-12.1315969842	14.59	14.99	12.54	390	13.51708586	DE
26	-1.78	-12.1917808219	14.6	15.3	12.54	352	13.85174404	DE
52	-3.38	-20.8641975309	16.2	16.579999	12.54	270	13.97023428	DE
156	-3.38	-20.8641975309	16.2	16.579999	12.54	270	13.97023428	DE
260	-3.38	-20.8641975309	16.2	16.579999	12.54	270	13.97023428	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	12.75	-0.12	-0.93	12.76	12.76	12.75	240
1719260820	12.87	0	0.00	12.87	12.87	12.87	0
1719001620	12.87	-0.31	-2.35	12.8	12.87	12.8	187
1718915220	13.18	0	0.00	13.18	13.18	13.18	0
1718828820	13.18	0.18	1.38	13.18	13.18	13.18	100
1718742360	13	0.23	1.80	13	13	13	500
1718656020	12.77	0	0.00	12.77	12.77	12.77	0
1718396820	12.77	0.1	0.79	12.98	12.98	12.77	104
1718310420	12.67	0	0.00	12.67	12.67	12.67	0
1718224020	12.67	-0.21	-1.63	12.93	12.96	12.67	783
1718137620	12.88	0	0.00	12.88	12.88	12.88	0
1718051220	12.88	0.34	2.71	12.88	12.88	12.88	164
1717792020	12.54	0	0.00	12.54	12.54	12.54	0
1717705620	12.54	-0.8	-6.00	12.54	12.54	12.54	100
1717619220	13.34	-0.26	-1.91	13	13.34	12.89	2719
1717532820	13.6	0	0.00	13.6	13.6	13.6	0
1717446420	13.6	0	0.00	13.6	13.6	13.6	0
1717187220	13.6	0.01	0.07	13.6	13.6	13.6	225
1717100760	13.59	0	0.00	13.59	13.59	13.59	0
1717014360	13.59	0	0.00	13.59	13.59	13.59	0
1716927960	13.59	0	0.00	13.59	13.59	13.59	0
1716841560	13.59	-0.09	-0.66	13.77	13.77	13.59	120
1716582420	13.68	0.36	2.70	13.68	13.68	13.68	72
1716496020	13.32	0	0.00	13.32	13.32	13.32	0
1716409620	13.32	0.54	4.23	13	13.7	13	535
1716323160	12.78	0	0.00	12.78	12.78	12.78	0
1716236760	12.78	0.04	0.31	12.78	12.78	12.78	40
1715977620	12.74	-0.16	-1.24	12.73	12.74	12.73	471
1715891220	12.9	0	0.00	12.9	12.9	12.9	0
1715804820	12.9	0	0.00	12.9	12.9	12.9	0
1715718420	12.9	0.01	0.08	12.9	12.9	12.9	43
1715631960	12.89	-0.72	-5.29	13	13	12.89	310
1715372820	13.61	-0.86	-5.94	13.92	13.92	13.59	2650
1715286360	14.47	0	0.00	14.47	14.47	14.47	0
1715199960	14.47	0	0.00	14.47	14.47	14.47	0
1715113560	14.47	0	0.00	14.47	14.47	14.47	0
1715027160	14.47	0	0.00	14.47	14.47	14.47	0
1714767960	14.47	0	0.00	14.47	14.47	14.47	0
1714681560	14.47	-0.52	-3.47	14.47	14.47	14.47	11
1714508820	14.99	0	0.00	14.99	14.99	14.99	0
1714422420	14.99	0.14	0.94	14.99	14.99	14.99	27
1714163220	14.85	0.17	1.16	14.95	14.95	14.85	318
1714076820	14.68	0.34	2.37	14.68	14.68	14.68	78
1713990420	14.34	0.03	0.21	14.34	14.34	14.34	160
1713904020	14.31	0	0.00	14.31	14.31	14.31	0
1713817620	14.31	0	0.00	14.31	14.31	14.31	0
1713558420	14.31	0	0.00	14.31	14.31	14.31	0
1713472020	14.31	-0.54	-3.64	14.31	14.31	14.31	725
1713385620	14.85	0	0.00	14.85	14.85	14.85	0
1713299220	14.85	0.23	1.57	14.85	14.85	14.85	88
1713212820	14.62	-0.37	-2.47	14.62	14.62	14.62	12
1712953620	14.99	0.69	4.83	14.99	14.99	14.99	100
1712867160	14.3	0	0.00	14.3	14.3	14.3	0
1712780760	14.3	0	0.00	14.3	14.3	14.3	0
1712694360	14.3	0	0.00	14.3	14.3	14.3	0
1712607960	14.3	0.15	1.06	14.16	14.3	14.16	203
1712348820	14.15	-0.44	-3.02	14.15	14.15	14.15	405
1712262360	14.59	0.57	4.07	14.59	14.59	14.59	50
1712179560	14.02	0	0.00	14.02	14.02	14.02	0
1712093160	14.02	0	0.00	14.02	14.02	14.02	0
1711661160	14.02	-0.98	-6.53	14.56	14.56	14.02	80
1711574760	15	0	0.00	15	15	15	0
1711488360	15	-0.3	-1.96	15	15	15	76

IXMSGSDG 9 INIINSF

Ammsci Newenrgy

BNY Mellon Strategic Mun...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions