BOSTON OMAHA CP Stock Price History, BOMN Historical Prices
$22.45 $0.14 (0.62%) BOMN stock closing price Apr 19, 2018 (Closing)
The 10 year data of BOSTON OMAHA CP stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with BOSTON OMAHA CP price earnings ratio, and the price to sales ratio are available in this historical stock price data. The BOSTON OMAHA CP stock price history chart shows that the stock price was at a high of $33.75 on Dec 27, 2017 in the preceding 5 years.
show more
| Date | Open | High | Low | Close | Volume | PE Ratio | PS Ratio |
| 2018-04-19 | 22.58 | 23 | 22.42 | 22.45 | 73,853 | - | 32.49 |
| 2018-04-18 | 23.28 | 23.76 | 22.55 | 22.59 | 68,396 | - | 32.69 |
| 2018-04-17 | 23.58 | 23.62 | 22.99 | 23.28 | 86,788 | - | 33.69 |
| 2018-04-16 | 23.03 | 23.62 | 23.03 | 23.35 | 68,417 | - | 33.79 |
| 2018-04-13 | 22.76 | 23.88 | 22.74 | 22.84 | 32,471 | - | 33.06 |
| 2018-04-12 | 23.27 | 24.43 | 22.65 | 22.69 | 38,707 | - | 32.84 |
| 2018-04-11 | 23.09 | 23.97 | 22.96 | 23.17 | 68,718 | - | 33.53 |
| 2018-04-10 | 23.41 | 23.61 | 23 | 23.23 | 79,158 | - | 33.62 |
| 2018-04-09 | 22.57 | 23.98 | 22.57 | 23.19 | 81,198 | - | 33.56 |
| 2018-04-06 | 27.35 | 27.35 | 22.3 | 22.4 | 171,157 | - | 40.79 |
| 2018-04-05 | 25.06 | 27.49 | 25.01 | 27.27 | 85,163 | - | 49.66 |
| 2018-04-04 | 23.09 | 26.45 | 23.09 | 25.8 | 98,168 | - | 46.99 |
| 2018-04-03 | 22.52 | 23.46 | 22.12 | 23.26 | 88,978 | - | 42.36 |
| 2018-04-02 | 22.03 | 22.96 | 21.32 | 22.1 | 77,590 | - | 40.25 |
| 2018-03-29 | 21.88 | 21.91 | 21.01 | 21.86 | 246,293 | - | 39.81 |
| 2018-03-28 | 21.54 | 22.4 | 21.26 | 21.94 | 110,657 | - | 39.96 |
| 2018-03-27 | 22.58 | 23.4 | 21.34 | 21.7 | 169,224 | - | 39.52 |
| 2018-03-26 | 26.29 | 26.29 | 22.2 | 22.43 | 176,603 | - | 40.85 |
| 2018-03-23 | 25.79 | 26.25 | 25.01 | 26 | 92,963 | - | 47.35 |
| 2018-03-22 | 25.19 | 25.74 | 24.41 | 25.74 | 36,750 | - | 46.88 |
| 2018-03-21 | 24.94 | 26.15 | 24.7 | 25.36 | 64,227 | - | 46.19 |
| 2018-03-20 | 24.5 | 25.1 | 24.01 | 24.96 | 58,245 | - | 45.46 |
| 2018-03-19 | 24.16 | 24.72 | 23.58 | 24.44 | 137,082 | - | 44.51 |
| 2018-03-16 | 22.48 | 24.98 | 21.49 | 24.33 | 198,688 | - | 44.31 |
| 2018-03-15 | 23.08 | 23.1 | 22.27 | 22.57 | 44,812 | - | 41.1 |
| 2018-03-14 | 23.44 | 23.77 | 22.1 | 23.12 | 119,052 | - | 42.11 |
| 2018-03-13 | 22.57 | 23.44 | 22.57 | 23.43 | 36,110 | - | 42.67 |
| 2018-03-12 | 21.04 | 23.28 | 21.04 | 22.56 | 77,563 | - | 41.09 |
| 2018-03-09 | 21.25 | 22.04 | 21.1 | 21.25 | 216,702 | - | 38.7 |
| 2018-03-08 | 22 | 22.96 | 21.2 | 21.22 | 298,347 | - | 38.65 |
| 2018-03-07 | 23.47 | 23.7 | 21.53 | 22.09 | 231,662 | - | 40.23 |
| 2018-03-06 | 25.95 | 25.95 | 23.33 | 23.35 | 191,422 | - | 42.52 |
| 2018-03-05 | 25.48 | 25.98 | 25.17 | 25.89 | 18,494 | - | 47.15 |
| 2018-03-02 | 25.34 | 25.98 | 24.87 | 25.63 | 52,366 | - | 46.68 |
| 2018-03-01 | 24.94 | 25.46 | 24.68 | 25.42 | 80,145 | - | 46.29 |
| 2018-02-28 | 25.31 | 25.32 | 24.5 | 24.98 | 69,608 | - | 45.49 |
| 2018-02-27 | 24.69 | 25.22 | 24.63 | 25.19 | 32,005 | - | 45.88 |
| 2018-02-26 | 24.6 | 25.3 | 24.5 | 25.1 | 57,286 | - | 45.71 |
| 2018-02-23 | 24 | 25.1 | 24 | 24.32 | 66,136 | - | 44.29 |
| 2018-02-22 | 23.3 | 23.44 | 22.1 | 23.29 | 100,351 | - | 42.42 |
| 2018-02-21 | 22.58 | 23.95 | 22.58 | 23.3 | 13,276 | - | 42.43 |
| 2018-02-20 | 23.49 | 23.49 | 22.45 | 22.72 | 14,116 | - | 41.38 |
| 2018-02-19 | 0 | 0 | 0 | 23.26 | 0 | - | - |
| 2018-02-16 | 22.5 | 23.29 | 22.3 | 23.26 | 32,141 | - | 42.36 |
| 2018-02-15 | 22.9 | 23.12 | 21.95 | 22.77 | 21,693 | - | 41.47 |
| 2018-02-14 | 22.09 | 23.45 | 21.24 | 22.7 | 144,328 | - | 41.34 |
| 2018-02-13 | 20.59 | 22.09 | 20.59 | 22.09 | 35,359 | - | 40.23 |
| 2018-02-12 | 20.47 | 20.85 | 20.38 | 20.59 | 34,235 | - | 37.5 |
| 2018-02-09 | 20.4 | 20.75 | 19.87 | 20.37 | 44,846 | - | 37.1 |
| 2018-02-08 | 20.73 | 21.62 | 20.04 | 20.21 | 55,993 | - | 36.81 |
| 2018-02-07 | 21 | 21.43 | 19.89 | 20.59 | 187,906 | - | 37.5 |
| 2018-02-06 | 19.5 | 20.32 | 19.5 | 19.97 | 113,025 | - | 36.37 |
| 2018-02-05 | 21 | 21 | 19.52 | 20.03 | 192,325 | - | 36.48 |
| 2018-02-02 | 21.43 | 21.85 | 21.11 | 21.25 | 76,857 | - | 38.7 |
| 2018-02-01 | 20.61 | 21.54 | 20.61 | 21.54 | 97,393 | - | 39.23 |
| 2018-01-31 | 19.94 | 20.8 | 19.65 | 20.59 | 82,254 | - | 37.5 |
| 2018-01-30 | 20.07 | 20.11 | 19.73 | 19.98 | 93,795 | - | 36.39 |
| 2018-01-29 | 20.36 | 20.4 | 19.68 | 20 | 172,981 | - | 36.42 |
| 2018-01-26 | 21.65 | 21.65 | 20.18 | 20.32 | 72,830 | - | 37.01 |
| 2018-01-25 | 21.6 | 22.59 | 21.31 | 21.51 | 41,781 | - | 39.17 |
| 2018-01-24 | 22 | 22.24 | 21.5 | 21.51 | 98,633 | - | 39.17 |
| 2018-01-23 | 22.08 | 22.75 | 21.88 | 21.99 | 70,254 | - | 40.05 |
| 2018-01-22 | 22.6 | 22.7 | 21.76 | 21.92 | 108,938 | - | 39.92 |
| 2018-01-19 | 22.45 | 23.69 | 22.41 | 22.57 | 109,347 | - | 41.1 |
| 2018-01-18 | 21.56 | 22.79 | 21.56 | 22.41 | 33,692 | - | 40.81 |
| 2018-01-17 | 22.56 | 23 | 21.8 | 21.81 | 115,423 | - | 39.72 |
| 2018-01-16 | 23.5 | 23.97 | 22.45 | 22.56 | 169,460 | - | 41.09 |
| 2018-01-15 | 0 | 0 | 0 | 23.68 | 0 | - | - |
| 2018-01-12 | 23.9 | 24.15 | 23.28 | 23.68 | 81,957 | - | 43.13 |
| 2018-01-11 | 24.2 | 24.44 | 23.58 | 23.72 | 104,071 | - | 43.2 |
| 2018-01-10 | 25.04 | 25.79 | 23 | 24.14 | 75,713 | - | 43.96 |
| 2018-01-09 | 24.2 | 26 | 24.05 | 24.96 | 183,069 | - | 45.46 |
| 2018-01-08 | 24.41 | 24.99 | 23.5 | 23.7 | 144,225 | - | 43.16 |
| 2018-01-05 | 26.29 | 26.29 | 24.29 | 24.32 | 175,679 | - | 44.29 |
| 2018-01-04 | 27.35 | 28 | 25.85 | 26.09 | 168,758 | - | 47.51 |
| 2018-01-03 | 29.87 | 29.87 | 26.19 | 27.48 | 288,322 | - | 50.05 |
| 2018-01-02 | 32.4 | 33.88 | 28.35 | 29.39 | 269,257 | - | 53.52 |
| 2018-01-01 | 0 | 0 | 0 | 32.39 | 0 | - | - |
| 2017-12-29 | 33.23 | 33.5 | 31.93 | 32.39 | 109,879 | - | 58.99 |
| 2017-12-28 | 35.49 | 35.49 | 32.59 | 33.5 | 220,462 | - | 61.01 |
| 2017-12-27 | 31.66 | 34.43 | 31.6 | 33.75 | 252,143 | - | 61.47 |
| 2017-12-26 | 30.56 | 35.16 | 29.46 | 30.73 | 605,364 | - | 55.97 |
| 2017-12-25 | 0 | 0 | 0 | 28.33 | 0 | - | - |
| 2017-12-22 | 25 | 28.75 | 25 | 28.33 | 259,347 | - | 51.59 |
| 2017-12-21 | 25.29 | 25.45 | 24.62 | 24.62 | 18,586 | - | 44.84 |
| 2017-12-20 | 25.05 | 25.36 | 24.51 | 25.24 | 58,694 | - | 45.97 |
| 2017-12-19 | 25.26 | 25.4 | 25.11 | 25.29 | 18,065 | - | 46.05 |
| 2017-12-18 | 25.25 | 25.63 | 25.05 | 25.11 | 25,373 | - | 45.73 |
| 2017-12-15 | 24.8 | 25.1 | 24.67 | 25.03 | 27,736 | - | 45.58 |
Get more Data
BOSTON OMAHA CP Stock History Chart
big charts
Note: Compare BOSTON OMAHA CP stock price history with the index and industry peers.
BOSTON OMAHA CP Stock Price History: Past 5 years
Max Stock Price33.75Dec 27,2017
Min Stock Price13.1Jun 28,2017
Avg Stock Price19.37
BOSTON OMAHA CP Historical PS ratio: Past 5 years
Max PS Ratio61.47Dec 27,2017
Min PS Ratio17.47Aug 31,2017
Avg PS Ratio33.97
BOMN Industry Peers
| Company | Price | Change (%) |
| Wci Communities (WCIC) | 23.45 | 0 (0%) |
| Frp Holdings (FRPH) | 58.2 | 0.1 (0.17%) |
| Landmark Infra (LMRK) | 17.2 | 0.1 (0.58%) |
| Great Wall Pah (SCPXY) | 1.27 | 0 (0%) |
BOSTON OMAHA CP share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in BOSTON OMAHA CP stock analysis. BOSTON OMAHA CP stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $22.45 and 73,853 shares of BOMN were traded on Apr 19, 2018. The company's P/S ratio was at a high of 61.47 on Dec 27, 2017 according to our BOSTON OMAHA CP stock history data.
You may be interested in viewing FRP Holdings stock price history, Landmark Infra stock price history, GREAT WALL PAH stock price history, WCI Communities stock price history