NYSE - Delayed Quote • USD
Boston Omaha Corporation (BOC)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 13.93 | 13.94 | 13.64 | 13.80 | 13.80 | 172,300 |
May 16, 2024 | 13.70 | 13.89 | 13.68 | 13.79 | 13.79 | 302,800 |
May 15, 2024 | 13.98 | 14.06 | 13.59 | 13.70 | 13.70 | 393,600 |
May 14, 2024 | 14.12 | 14.29 | 13.78 | 13.90 | 13.90 | 348,200 |
May 13, 2024 | 14.53 | 14.75 | 13.60 | 14.01 | 14.01 | 505,300 |
May 10, 2024 | 14.62 | 15.22 | 14.12 | 15.00 | 15.00 | 443,900 |
May 9, 2024 | 15.07 | 15.53 | 15.07 | 15.51 | 15.51 | 171,800 |
May 8, 2024 | 15.27 | 15.37 | 15.16 | 15.17 | 15.17 | 110,300 |
May 7, 2024 | 15.52 | 15.68 | 15.38 | 15.39 | 15.39 | 156,800 |
May 6, 2024 | 15.70 | 15.79 | 15.56 | 15.58 | 15.58 | 121,200 |
May 3, 2024 | 16.00 | 16.00 | 15.51 | 15.56 | 15.56 | 99,700 |
May 2, 2024 | 15.80 | 16.08 | 15.73 | 15.94 | 15.94 | 129,700 |
May 1, 2024 | 15.41 | 15.91 | 15.41 | 15.61 | 15.61 | 127,900 |
Apr 30, 2024 | 15.60 | 15.66 | 15.37 | 15.44 | 15.44 | 123,800 |
Apr 29, 2024 | 15.89 | 16.17 | 15.70 | 15.75 | 15.75 | 118,800 |
Apr 26, 2024 | 16.20 | 16.29 | 15.80 | 15.91 | 15.91 | 100,600 |
Apr 25, 2024 | 15.33 | 16.14 | 15.32 | 16.12 | 16.12 | 185,900 |
Apr 24, 2024 | 15.45 | 15.51 | 15.37 | 15.45 | 15.45 | 135,700 |
Apr 23, 2024 | 15.60 | 15.83 | 15.50 | 15.51 | 15.51 | 128,500 |
Apr 22, 2024 | 16.03 | 16.03 | 15.55 | 15.55 | 15.55 | 157,500 |
Apr 19, 2024 | 15.41 | 16.08 | 15.41 | 16.04 | 16.04 | 129,300 |
Apr 18, 2024 | 15.43 | 15.68 | 15.34 | 15.48 | 15.48 | 126,200 |
Apr 17, 2024 | 15.62 | 15.75 | 15.38 | 15.40 | 15.40 | 84,000 |
Apr 16, 2024 | 15.50 | 15.69 | 15.32 | 15.48 | 15.48 | 106,900 |
Apr 15, 2024 | 15.96 | 16.03 | 15.59 | 15.60 | 15.60 | 153,600 |
Apr 12, 2024 | 15.76 | 16.00 | 15.71 | 15.84 | 15.84 | 101,000 |
Apr 11, 2024 | 15.73 | 15.89 | 15.51 | 15.79 | 15.79 | 102,000 |
Apr 10, 2024 | 15.58 | 15.91 | 15.46 | 15.76 | 15.76 | 184,200 |
Apr 9, 2024 | 15.92 | 16.23 | 15.82 | 16.02 | 16.02 | 89,900 |
Apr 8, 2024 | 15.54 | 16.07 | 15.52 | 15.89 | 15.89 | 122,800 |
Apr 5, 2024 | 15.33 | 15.49 | 15.21 | 15.45 | 15.45 | 114,700 |
Apr 4, 2024 | 15.71 | 15.82 | 15.39 | 15.40 | 15.40 | 178,500 |
Apr 3, 2024 | 15.33 | 15.70 | 15.30 | 15.50 | 15.50 | 193,700 |
Apr 2, 2024 | 15.32 | 15.57 | 15.10 | 15.28 | 15.28 | 219,200 |
Apr 1, 2024 | 15.44 | 15.57 | 15.29 | 15.34 | 15.34 | 233,300 |
Mar 28, 2024 | 15.78 | 15.90 | 15.11 | 15.46 | 15.46 | 520,200 |
Mar 27, 2024 | 16.25 | 16.48 | 16.25 | 16.47 | 16.47 | 88,700 |
Mar 26, 2024 | 16.37 | 16.53 | 16.15 | 16.16 | 16.16 | 122,800 |
Mar 25, 2024 | 16.60 | 16.82 | 16.35 | 16.36 | 16.36 | 104,200 |
Mar 22, 2024 | 16.74 | 16.83 | 16.40 | 16.64 | 16.64 | 108,100 |
Mar 21, 2024 | 16.61 | 16.81 | 16.54 | 16.62 | 16.62 | 134,100 |
Mar 20, 2024 | 15.77 | 16.74 | 15.73 | 16.54 | 16.54 | 135,300 |
Mar 19, 2024 | 15.76 | 15.98 | 15.76 | 15.82 | 15.82 | 231,600 |
Mar 18, 2024 | 15.87 | 16.18 | 15.77 | 15.85 | 15.85 | 246,700 |
Mar 15, 2024 | 15.72 | 16.05 | 15.72 | 15.92 | 15.92 | 277,800 |
Mar 14, 2024 | 16.05 | 16.11 | 15.78 | 15.87 | 15.87 | 251,600 |
Mar 13, 2024 | 16.08 | 16.34 | 15.91 | 16.00 | 16.00 | 208,400 |
Mar 12, 2024 | 16.14 | 16.22 | 15.92 | 16.06 | 16.06 | 122,800 |
Mar 11, 2024 | 15.69 | 16.13 | 15.66 | 16.07 | 16.07 | 176,500 |
Mar 8, 2024 | 16.09 | 16.20 | 15.68 | 15.69 | 15.69 | 126,100 |
Mar 7, 2024 | 16.00 | 16.20 | 15.80 | 15.97 | 15.97 | 133,400 |
Mar 6, 2024 | 16.47 | 16.47 | 15.90 | 15.94 | 15.94 | 197,200 |
Mar 5, 2024 | 16.41 | 16.66 | 16.31 | 16.34 | 16.34 | 128,400 |
Mar 4, 2024 | 16.65 | 16.99 | 16.34 | 16.51 | 16.51 | 137,800 |
Mar 1, 2024 | 16.39 | 16.68 | 16.03 | 16.65 | 16.65 | 138,600 |
Feb 29, 2024 | 16.13 | 16.56 | 16.09 | 16.41 | 16.41 | 177,400 |
Feb 28, 2024 | 15.74 | 15.94 | 15.52 | 15.90 | 15.90 | 98,700 |
Feb 27, 2024 | 15.92 | 16.05 | 15.89 | 15.92 | 15.92 | 95,500 |
Feb 26, 2024 | 15.55 | 15.93 | 15.55 | 15.91 | 15.91 | 111,600 |
Feb 23, 2024 | 15.08 | 15.71 | 14.99 | 15.58 | 15.58 | 139,700 |
Feb 22, 2024 | 15.34 | 15.44 | 15.19 | 15.29 | 15.29 | 125,300 |
Feb 21, 2024 | 15.33 | 15.56 | 15.25 | 15.43 | 15.43 | 74,100 |
Feb 20, 2024 | 15.47 | 15.65 | 15.40 | 15.46 | 15.46 | 98,000 |
Feb 16, 2024 | 15.73 | 15.86 | 15.39 | 15.76 | 15.76 | 139,400 |
Feb 15, 2024 | 15.42 | 15.93 | 15.25 | 15.87 | 15.87 | 132,400 |
Feb 14, 2024 | 15.11 | 15.44 | 14.97 | 15.34 | 15.34 | 138,300 |
Feb 13, 2024 | 14.83 | 14.97 | 14.67 | 14.90 | 14.90 | 261,800 |
Feb 12, 2024 | 14.90 | 15.51 | 14.90 | 15.37 | 15.37 | 150,300 |
Feb 9, 2024 | 14.72 | 15.00 | 14.71 | 14.87 | 14.87 | 97,600 |
Feb 8, 2024 | 14.83 | 15.06 | 14.71 | 14.75 | 14.75 | 94,800 |
Feb 7, 2024 | 15.05 | 15.10 | 14.78 | 14.81 | 14.81 | 106,500 |
Feb 6, 2024 | 14.87 | 15.18 | 14.87 | 15.11 | 15.11 | 89,400 |
Feb 5, 2024 | 15.04 | 15.14 | 14.79 | 14.81 | 14.81 | 176,000 |
Feb 2, 2024 | 15.39 | 15.55 | 15.27 | 15.27 | 15.27 | 109,700 |
Feb 1, 2024 | 15.64 | 15.76 | 15.18 | 15.62 | 15.62 | 146,300 |
Jan 31, 2024 | 15.94 | 16.04 | 15.49 | 15.49 | 15.49 | 108,100 |
Jan 30, 2024 | 16.27 | 16.32 | 16.05 | 16.07 | 16.07 | 57,200 |
Jan 29, 2024 | 16.32 | 16.48 | 16.13 | 16.45 | 16.45 | 77,300 |
Jan 26, 2024 | 16.15 | 16.53 | 16.15 | 16.32 | 16.32 | 99,000 |
Jan 25, 2024 | 16.06 | 16.33 | 15.85 | 16.10 | 16.10 | 115,800 |
Jan 24, 2024 | 15.87 | 15.93 | 15.68 | 15.90 | 15.90 | 103,500 |
Jan 23, 2024 | 16.00 | 16.19 | 15.66 | 15.72 | 15.72 | 114,200 |
Jan 22, 2024 | 15.01 | 15.85 | 15.01 | 15.84 | 15.84 | 150,800 |
Jan 19, 2024 | 15.04 | 15.04 | 14.78 | 14.90 | 14.90 | 98,500 |
Jan 18, 2024 | 14.83 | 14.97 | 14.78 | 14.96 | 14.96 | 105,200 |
Jan 17, 2024 | 14.79 | 14.90 | 14.68 | 14.80 | 14.80 | 115,600 |
Jan 16, 2024 | 15.40 | 15.44 | 14.85 | 14.95 | 14.95 | 153,800 |
Jan 12, 2024 | 15.78 | 15.90 | 15.46 | 15.47 | 15.47 | 85,400 |
Jan 11, 2024 | 15.79 | 15.79 | 15.47 | 15.61 | 15.61 | 86,400 |
Jan 10, 2024 | 15.71 | 15.82 | 15.67 | 15.80 | 15.80 | 94,700 |
Jan 9, 2024 | 15.65 | 15.84 | 15.54 | 15.77 | 15.77 | 123,300 |
Jan 8, 2024 | 15.60 | 15.86 | 15.56 | 15.80 | 15.80 | 105,200 |
Jan 5, 2024 | 15.50 | 15.73 | 15.47 | 15.53 | 15.53 | 114,700 |
Jan 4, 2024 | 15.42 | 15.64 | 15.35 | 15.58 | 15.58 | 101,600 |
Jan 3, 2024 | 15.80 | 15.80 | 15.36 | 15.47 | 15.47 | 160,000 |
Jan 2, 2024 | 15.70 | 16.26 | 15.62 | 15.90 | 15.90 | 123,400 |
Dec 29, 2023 | 15.93 | 15.96 | 15.62 | 15.73 | 15.73 | 146,500 |
Dec 28, 2023 | 15.95 | 16.12 | 15.89 | 15.96 | 15.96 | 106,800 |
Dec 27, 2023 | 16.07 | 16.18 | 15.92 | 15.98 | 15.98 | 118,400 |
Dec 26, 2023 | 15.97 | 16.14 | 15.85 | 16.08 | 16.08 | 118,700 |
Dec 22, 2023 | 15.91 | 16.16 | 15.81 | 15.96 | 15.96 | 108,200 |
Dec 21, 2023 | 15.87 | 16.02 | 15.80 | 15.87 | 15.87 | 99,100 |
Dec 20, 2023 | 16.05 | 16.46 | 15.76 | 15.78 | 15.78 | 156,900 |
Dec 19, 2023 | 15.50 | 16.00 | 15.47 | 16.00 | 16.00 | 185,300 |
Dec 18, 2023 | 15.90 | 15.90 | 15.24 | 15.43 | 15.43 | 243,500 |
Dec 15, 2023 | 16.40 | 16.40 | 15.80 | 15.88 | 15.88 | 263,700 |
Dec 14, 2023 | 16.32 | 16.53 | 15.65 | 16.19 | 16.19 | 234,300 |
Dec 13, 2023 | 15.60 | 16.07 | 15.30 | 16.05 | 16.05 | 213,500 |
Dec 12, 2023 | 15.60 | 15.65 | 15.46 | 15.57 | 15.57 | 98,600 |
Dec 11, 2023 | 15.66 | 15.80 | 15.44 | 15.62 | 15.62 | 114,300 |
Dec 8, 2023 | 15.24 | 15.80 | 15.22 | 15.72 | 15.72 | 183,600 |
Dec 7, 2023 | 15.01 | 15.22 | 14.93 | 15.03 | 15.03 | 118,000 |
Dec 6, 2023 | 15.01 | 15.22 | 14.90 | 15.01 | 15.01 | 159,900 |
Dec 5, 2023 | 15.25 | 15.25 | 14.86 | 14.94 | 14.94 | 140,200 |
Dec 4, 2023 | 14.98 | 15.41 | 14.96 | 15.30 | 15.30 | 133,400 |
Dec 1, 2023 | 14.42 | 15.13 | 14.35 | 15.05 | 15.05 | 199,500 |
Nov 30, 2023 | 14.74 | 14.74 | 14.43 | 14.50 | 14.50 | 126,100 |
Nov 29, 2023 | 14.57 | 14.70 | 14.43 | 14.59 | 14.59 | 145,200 |
Nov 28, 2023 | 14.19 | 14.48 | 13.81 | 14.39 | 14.39 | 190,300 |
Nov 27, 2023 | 14.99 | 15.00 | 14.23 | 14.24 | 14.24 | 138,600 |
Nov 24, 2023 | 14.86 | 15.03 | 14.77 | 14.98 | 14.98 | 48,300 |
Nov 22, 2023 | 14.89 | 15.15 | 14.77 | 14.79 | 14.79 | 104,700 |
Nov 21, 2023 | 15.20 | 15.20 | 14.75 | 14.77 | 14.77 | 138,000 |
Nov 20, 2023 | 15.30 | 15.62 | 15.29 | 15.36 | 15.36 | 109,900 |
Nov 17, 2023 | 14.98 | 15.36 | 14.87 | 15.30 | 15.30 | 211,700 |
Nov 16, 2023 | 15.02 | 15.15 | 14.76 | 14.82 | 14.82 | 104,000 |
Nov 15, 2023 | 15.30 | 15.49 | 15.02 | 15.03 | 15.03 | 167,400 |
Nov 14, 2023 | 14.90 | 15.11 | 14.69 | 15.10 | 15.10 | 216,600 |
Nov 13, 2023 | 14.36 | 14.79 | 13.93 | 14.43 | 14.43 | 130,100 |
Nov 10, 2023 | 14.26 | 14.48 | 14.01 | 14.36 | 14.36 | 113,300 |
Nov 9, 2023 | 14.79 | 14.89 | 14.26 | 14.29 | 14.29 | 93,100 |
Nov 8, 2023 | 14.52 | 14.83 | 14.44 | 14.70 | 14.70 | 99,400 |
Nov 7, 2023 | 14.50 | 14.57 | 14.30 | 14.49 | 14.49 | 127,200 |
Nov 6, 2023 | 15.02 | 15.03 | 14.57 | 14.59 | 14.59 | 109,300 |
Nov 3, 2023 | 15.00 | 15.22 | 14.80 | 15.10 | 15.10 | 193,500 |
Nov 2, 2023 | 14.38 | 14.77 | 14.08 | 14.76 | 14.76 | 114,900 |
Nov 1, 2023 | 14.12 | 14.19 | 13.99 | 14.17 | 14.17 | 101,200 |
Oct 31, 2023 | 14.26 | 14.40 | 14.08 | 14.23 | 14.23 | 102,400 |
Oct 30, 2023 | 14.08 | 14.26 | 13.86 | 14.23 | 14.23 | 117,400 |
Oct 27, 2023 | 14.88 | 14.94 | 14.00 | 14.05 | 14.05 | 173,300 |
Oct 26, 2023 | 14.61 | 14.81 | 13.55 | 14.75 | 14.75 | 1,273,500 |
Oct 25, 2023 | 14.42 | 14.65 | 14.31 | 14.62 | 14.62 | 109,800 |
Oct 24, 2023 | 14.66 | 14.77 | 14.43 | 14.60 | 14.60 | 83,700 |
Oct 23, 2023 | 14.73 | 14.91 | 14.51 | 14.54 | 14.54 | 115,500 |
Oct 20, 2023 | 14.83 | 15.09 | 14.66 | 14.89 | 14.89 | 171,200 |
Oct 19, 2023 | 14.97 | 15.13 | 14.81 | 14.89 | 14.89 | 118,600 |
Oct 18, 2023 | 15.10 | 15.15 | 14.95 | 15.00 | 15.00 | 124,400 |
Oct 17, 2023 | 15.21 | 15.59 | 15.15 | 15.22 | 15.22 | 138,100 |
Oct 16, 2023 | 15.32 | 15.48 | 15.21 | 15.36 | 15.36 | 103,800 |
Oct 13, 2023 | 15.42 | 15.49 | 15.13 | 15.14 | 15.14 | 111,600 |
Oct 12, 2023 | 16.05 | 16.25 | 15.43 | 15.49 | 15.49 | 116,000 |
Oct 11, 2023 | 16.24 | 16.42 | 16.00 | 16.02 | 16.02 | 103,200 |
Oct 10, 2023 | 16.33 | 16.52 | 16.07 | 16.22 | 16.22 | 80,600 |
Oct 9, 2023 | 15.88 | 16.45 | 15.76 | 16.34 | 16.34 | 111,400 |
Oct 6, 2023 | 15.74 | 16.16 | 15.70 | 16.03 | 16.03 | 81,500 |
Oct 5, 2023 | 15.82 | 16.11 | 15.63 | 15.79 | 15.79 | 219,700 |
Oct 4, 2023 | 15.59 | 15.78 | 15.44 | 15.73 | 15.73 | 178,400 |
Oct 3, 2023 | 15.67 | 15.72 | 15.42 | 15.58 | 15.58 | 125,600 |
Oct 2, 2023 | 16.30 | 16.37 | 15.75 | 15.82 | 15.82 | 135,600 |
Sep 29, 2023 | 16.52 | 16.54 | 16.23 | 16.39 | 16.39 | 88,600 |
Sep 28, 2023 | 16.51 | 16.73 | 16.30 | 16.44 | 16.44 | 94,800 |
Sep 27, 2023 | 16.29 | 16.76 | 16.20 | 16.64 | 16.64 | 102,000 |
Sep 26, 2023 | 16.50 | 16.64 | 16.23 | 16.25 | 16.25 | 81,100 |
Sep 25, 2023 | 16.16 | 16.60 | 16.15 | 16.59 | 16.59 | 96,200 |
Sep 22, 2023 | 16.50 | 16.51 | 16.21 | 16.29 | 16.29 | 93,000 |
Sep 21, 2023 | 16.50 | 16.58 | 16.28 | 16.50 | 16.50 | 76,300 |
Sep 20, 2023 | 16.88 | 16.94 | 16.57 | 16.59 | 16.59 | 81,700 |
Sep 19, 2023 | 16.93 | 17.03 | 16.84 | 16.84 | 16.84 | 76,800 |
Sep 18, 2023 | 17.08 | 17.09 | 16.90 | 16.98 | 16.98 | 70,400 |
Sep 15, 2023 | 17.52 | 17.62 | 16.93 | 17.10 | 17.10 | 219,700 |
Sep 14, 2023 | 17.28 | 17.63 | 17.18 | 17.57 | 17.57 | 77,400 |
Sep 13, 2023 | 17.11 | 17.17 | 16.97 | 17.03 | 17.03 | 67,600 |
Sep 12, 2023 | 17.05 | 17.33 | 17.03 | 17.12 | 17.12 | 55,800 |
Sep 11, 2023 | 16.77 | 17.17 | 16.77 | 17.07 | 17.07 | 94,000 |
Sep 8, 2023 | 16.70 | 16.80 | 16.56 | 16.68 | 16.68 | 71,300 |
Sep 7, 2023 | 17.04 | 17.04 | 16.63 | 16.76 | 16.76 | 98,800 |
Sep 6, 2023 | 17.22 | 17.28 | 16.98 | 17.07 | 17.07 | 64,900 |
Sep 5, 2023 | 17.50 | 17.54 | 17.10 | 17.20 | 17.20 | 95,100 |
Sep 1, 2023 | 17.79 | 17.84 | 17.45 | 17.67 | 17.67 | 84,400 |
Aug 31, 2023 | 17.65 | 17.90 | 17.65 | 17.68 | 17.68 | 88,900 |
Aug 30, 2023 | 17.74 | 18.11 | 17.52 | 17.62 | 17.62 | 123,500 |
Aug 29, 2023 | 17.24 | 17.64 | 17.21 | 17.63 | 17.63 | 123,900 |
Aug 28, 2023 | 16.69 | 17.47 | 16.69 | 17.34 | 17.34 | 143,000 |
Aug 25, 2023 | 16.55 | 16.76 | 16.50 | 16.56 | 16.56 | 70,600 |
Aug 24, 2023 | 16.39 | 16.58 | 16.12 | 16.50 | 16.50 | 129,200 |
Aug 23, 2023 | 16.62 | 16.71 | 16.45 | 16.52 | 16.52 | 117,200 |
Aug 22, 2023 | 16.67 | 16.76 | 16.37 | 16.54 | 16.54 | 127,400 |
Aug 21, 2023 | 17.21 | 17.21 | 16.68 | 16.68 | 16.68 | 119,300 |
Aug 18, 2023 | 17.00 | 17.29 | 16.90 | 17.16 | 17.16 | 153,600 |
Aug 17, 2023 | 17.05 | 17.32 | 16.93 | 17.11 | 17.11 | 132,600 |
Aug 16, 2023 | 17.63 | 17.78 | 16.95 | 17.03 | 17.03 | 147,900 |
Aug 15, 2023 | 18.46 | 18.76 | 17.66 | 17.71 | 17.71 | 140,000 |
Aug 14, 2023 | 17.83 | 18.18 | 17.77 | 17.97 | 17.97 | 77,100 |
Aug 11, 2023 | 18.32 | 18.50 | 17.86 | 18.00 | 18.00 | 93,400 |
Aug 10, 2023 | 18.40 | 18.51 | 18.08 | 18.23 | 18.23 | 127,300 |
Aug 9, 2023 | 18.50 | 18.64 | 18.34 | 18.38 | 18.38 | 82,200 |
Aug 8, 2023 | 18.75 | 18.80 | 18.46 | 18.52 | 18.52 | 67,800 |
Aug 7, 2023 | 18.84 | 19.06 | 18.70 | 19.00 | 19.00 | 77,900 |
Aug 4, 2023 | 18.90 | 19.13 | 18.76 | 18.81 | 18.81 | 59,000 |
Aug 3, 2023 | 18.97 | 19.19 | 18.61 | 18.86 | 18.86 | 75,800 |
Aug 2, 2023 | 18.95 | 19.25 | 18.72 | 19.03 | 19.03 | 84,200 |
Aug 1, 2023 | 19.45 | 19.47 | 18.95 | 19.09 | 19.09 | 74,500 |
Jul 31, 2023 | 19.18 | 19.58 | 19.18 | 19.52 | 19.52 | 77,700 |
Jul 28, 2023 | 19.31 | 19.50 | 19.19 | 19.20 | 19.20 | 63,800 |
Jul 27, 2023 | 19.26 | 19.33 | 19.06 | 19.17 | 19.17 | 100,200 |
Jul 26, 2023 | 19.20 | 19.38 | 19.07 | 19.20 | 19.20 | 59,300 |
Jul 25, 2023 | 19.28 | 19.46 | 18.98 | 19.15 | 19.15 | 64,900 |
Jul 24, 2023 | 19.12 | 19.46 | 19.02 | 19.39 | 19.39 | 77,700 |
Jul 21, 2023 | 19.67 | 19.74 | 19.08 | 19.18 | 19.18 | 84,500 |
Jul 20, 2023 | 19.35 | 19.63 | 19.07 | 19.55 | 19.55 | 79,100 |
Jul 19, 2023 | 19.34 | 19.57 | 19.21 | 19.32 | 19.32 | 101,000 |
Jul 18, 2023 | 19.23 | 19.48 | 19.14 | 19.36 | 19.36 | 83,100 |
Jul 17, 2023 | 18.85 | 19.41 | 18.85 | 19.30 | 19.30 | 87,300 |
Jul 14, 2023 | 19.36 | 19.36 | 18.82 | 18.91 | 18.91 | 67,200 |
Jul 13, 2023 | 19.47 | 19.56 | 19.19 | 19.39 | 19.39 | 66,200 |
Jul 12, 2023 | 19.43 | 19.62 | 19.35 | 19.38 | 19.38 | 73,600 |
Jul 11, 2023 | 19.32 | 19.49 | 19.07 | 19.15 | 19.15 | 71,100 |
Jul 10, 2023 | 19.18 | 19.69 | 19.11 | 19.35 | 19.35 | 70,900 |
Jul 7, 2023 | 18.97 | 19.41 | 18.95 | 19.25 | 19.25 | 67,000 |
Jul 6, 2023 | 18.85 | 19.02 | 18.70 | 19.01 | 19.01 | 103,800 |
Jul 5, 2023 | 19.24 | 19.47 | 18.99 | 19.06 | 19.06 | 95,100 |
Jul 3, 2023 | 18.75 | 19.52 | 18.75 | 19.50 | 19.50 | 76,700 |
Jun 30, 2023 | 19.15 | 19.15 | 18.77 | 18.82 | 18.82 | 111,100 |
Jun 29, 2023 | 19.08 | 19.26 | 18.99 | 19.02 | 19.02 | 57,400 |
Jun 28, 2023 | 18.70 | 19.07 | 18.56 | 19.02 | 19.02 | 78,200 |
Jun 27, 2023 | 18.74 | 19.04 | 18.69 | 18.69 | 18.69 | 82,700 |
Jun 26, 2023 | 18.42 | 19.00 | 18.36 | 18.72 | 18.72 | 108,200 |
Jun 23, 2023 | 18.91 | 19.00 | 18.43 | 18.50 | 18.50 | 223,700 |
Jun 22, 2023 | 18.91 | 19.10 | 18.75 | 19.04 | 19.04 | 111,500 |
Jun 21, 2023 | 19.14 | 19.33 | 18.91 | 19.05 | 19.05 | 93,700 |
Jun 20, 2023 | 19.40 | 19.48 | 19.16 | 19.24 | 19.24 | 102,600 |
Jun 16, 2023 | 20.12 | 20.17 | 19.46 | 19.48 | 19.48 | 170,900 |
Jun 15, 2023 | 19.58 | 20.02 | 19.53 | 19.94 | 19.94 | 101,100 |
Jun 14, 2023 | 19.80 | 20.07 | 19.64 | 19.64 | 19.64 | 115,500 |
Jun 13, 2023 | 19.78 | 20.19 | 19.75 | 19.84 | 19.84 | 93,300 |
Jun 12, 2023 | 19.82 | 20.14 | 19.65 | 19.80 | 19.80 | 127,600 |
Jun 9, 2023 | 20.60 | 20.60 | 19.55 | 19.87 | 19.87 | 116,600 |
Jun 8, 2023 | 19.75 | 20.81 | 19.40 | 20.58 | 20.58 | 391,100 |
Jun 7, 2023 | 20.11 | 20.26 | 19.52 | 19.89 | 19.89 | 142,400 |
Jun 6, 2023 | 19.66 | 20.25 | 19.55 | 20.08 | 20.08 | 146,600 |
Jun 5, 2023 | 19.77 | 19.95 | 19.57 | 19.78 | 19.78 | 99,100 |
Jun 2, 2023 | 19.22 | 20.05 | 19.16 | 19.96 | 19.96 | 156,500 |
Jun 1, 2023 | 19.09 | 19.31 | 19.00 | 19.04 | 19.04 | 134,400 |
May 31, 2023 | 19.23 | 19.55 | 18.88 | 19.08 | 19.08 | 259,500 |
May 30, 2023 | 19.54 | 19.68 | 19.27 | 19.32 | 19.32 | 102,700 |
May 26, 2023 | 19.40 | 19.73 | 19.39 | 19.41 | 19.41 | 104,600 |
May 25, 2023 | 19.51 | 19.62 | 19.22 | 19.40 | 19.40 | 127,700 |
May 24, 2023 | 20.85 | 20.85 | 19.01 | 19.52 | 19.52 | 272,600 |
May 23, 2023 | 21.20 | 21.20 | 20.56 | 20.85 | 20.85 | 219,000 |
May 22, 2023 | 21.18 | 21.38 | 21.00 | 21.35 | 21.35 | 122,400 |
May 19, 2023 | 20.51 | 21.58 | 20.51 | 21.27 | 21.27 | 198,500 |
May 18, 2023 | 19.69 | 20.18 | 19.56 | 20.13 | 20.13 | 160,600 |
Related Tickers
MGNI Magnite, Inc.
11.75
-2.00%
IAS Integral Ad Science Holding Corp.
9.80
-0.10%
CRTO Criteo S.A.
36.50
-1.22%
OMC Omnicom Group Inc.
96.13
-0.54%
TSQ Townsquare Media, Inc.
11.55
+0.17%
ZD Ziff Davis, Inc.
56.92
-1.06%
CDLX Cardlytics, Inc.
8.79
-5.18%
TZOO Travelzoo
8.27
+0.61%
XNET Xunlei Limited
1.7500
+3.24%
IPG The Interpublic Group of Companies, Inc.
31.78
+0.47%