Register for real-time alerts, custom portfolio, and market movers
BOAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 33.3924 | 0.12 | 0.37% | 33.40 | 33.50 | 33.3237 | 11,951 |
| May 03 2024 | 33.27 | 0.26 | 0.79% | 33.20 | 33.33 | 33.099 | 10,388 |
| May 02 2024 | 33.01 | 0.59 | 1.82% | 32.57 | 33.05 | 32.57 | 11,271 |
| May 01 2024 | 32.42 | -0.17 | -0.52% | 32.39 | 32.60 | 32.03 | 5,356 |
| Apr 30 2024 | 32.59 | 0.15 | 0.46% | 32.67 | 32.94 | 32.50 | 14,551 |
| Apr 29 2024 | 32.44 | 0.36 | 1.12% | 32.20 | 32.47 | 32.20 | 9,189 |
| Apr 26 2024 | 32.0821 | 0.50 | 1.59% | 31.95 | 32.225 | 31.93 | 17,806 |
| Apr 25 2024 | 31.58 | 0.24 | 0.77% | 31.25 | 31.69 | 31.172 | 22,046 |
| Apr 24 2024 | 31.34 | 0.02 | 0.06% | 31.36 | 31.51 | 31.25 | 14,660 |
| Apr 23 2024 | 31.32 | 0.29 | 0.93% | 30.94 | 31.35 | 30.94 | 11,160 |
| Apr 22 2024 | 31.03 | 0.43 | 1.41% | 30.70 | 31.09 | 30.70 | 15,292 |
| Apr 19 2024 | 30.60 | 0.60 | 2.00% | 30.43 | 30.7099 | 30.43 | 9,369 |
| Apr 18 2024 | 30.00 | -0.23 | -0.77% | 30.21 | 30.26 | 29.9275 | 7,740 |
| Apr 17 2024 | 30.2324 | 0.25 | 0.84% | 30.28 | 30.48 | 30.18 | 12,011 |
| Apr 16 2024 | 29.98 | -0.36 | -1.19% | 30.02 | 30.02 | 29.80 | 8,504 |
| Apr 15 2024 | 30.34 | -0.03 | -0.10% | 30.60 | 30.77 | 30.34 | 9,002 |
| Apr 12 2024 | 30.37 | -0.60 | -1.94% | 30.85 | 30.98 | 30.32 | 15,865 |
| Apr 11 2024 | 30.97 | 0.79 | 2.62% | 30.86 | 31.03 | 30.69 | 20,355 |
| Apr 10 2024 | 30.18 | 0.06 | 0.20% | 30.00 | 30.28 | 30.00 | 9,856 |
| Apr 09 2024 | 30.12 | -0.28 | -0.92% | 30.48 | 30.50 | 30.08 | 14,297 |
| Apr 08 2024 | 30.40 | -0.10 | -0.33% | 30.59 | 30.59 | 30.38 | 15,699 |
| Apr 05 2024 | 30.5013 | -0.10 | -0.32% | 30.55 | 30.6396 | 30.40 | 17,079 |
| Apr 04 2024 | 30.60 | -0.34 | -1.10% | 31.02 | 31.02 | 30.557 | 20,915 |
| Apr 03 2024 | 30.94 | 0.78 | 2.59% | 30.31 | 30.99 | 30.31 | 52,326 |
| Apr 02 2024 | 30.16 | 0.09 | 0.31% | 30.15 | 30.17 | 30.04 | 14,501 |
| Apr 01 2024 | 30.066 | 0.07 | 0.22% | 30.00 | 30.134 | 29.992 | 23,104 |
| Mar 28 2024 | 30.00 | 0.02 | 0.07% | 29.92 | 30.01 | 29.91 | 13,358 |
| Mar 27 2024 | 29.98 | 0.45 | 1.53% | 29.65 | 29.98 | 29.65 | 15,735 |
| Mar 26 2024 | 29.527 | -0.16 | -0.55% | 29.63 | 29.63 | 29.45 | 21,152 |
| Mar 25 2024 | 29.69 | -0.43 | -1.43% | 29.75 | 29.87 | 29.68 | 27,200 |
| Mar 22 2024 | 30.12 | -0.52 | -1.69% | 30.31 | 30.31 | 30.12 | 15,522 |
| Mar 21 2024 | 30.6384 | 0.16 | 0.53% | 30.40 | 30.64 | 30.40 | 15,743 |
| Mar 20 2024 | 30.4772 | 0.06 | 0.19% | 30.28 | 30.5401 | 30.05 | 10,297 |
| Mar 19 2024 | 30.42 | -0.24 | -0.78% | 30.50 | 30.5299 | 30.40 | 18,426 |
| Mar 18 2024 | 30.66 | -0.29 | -0.94% | 30.97 | 30.97 | 30.58 | 20,161 |
| Mar 15 2024 | 30.95 | -0.03 | -0.10% | 30.97 | 31.10 | 30.90 | 17,890 |
| Mar 14 2024 | 30.98 | -0.13 | -0.42% | 31.17 | 31.23 | 30.96 | 15,412 |
| Mar 13 2024 | 31.11 | -0.34 | -1.08% | 31.45 | 31.45 | 31.11 | 16,003 |
| Mar 12 2024 | 31.45 | 0.36 | 1.17% | 31.22 | 31.46 | 31.11 | 32,905 |
| Mar 11 2024 | 31.0855 | -0.13 | -0.43% | 31.17 | 31.2059 | 30.93 | 17,615 |
| Mar 08 2024 | 31.2187 | 0.25 | 0.80% | 31.26 | 31.49 | 31.1503 | 35,567 |
| Mar 07 2024 | 30.97 | 0.01 | 0.03% | 30.89 | 31.11 | 30.844 | 24,740 |
| Mar 06 2024 | 30.96 | -0.04 | -0.13% | 30.93 | 31.07 | 30.90 | 27,693 |
| Mar 05 2024 | 31.00 | 0.00 | 0.00% | 30.90 | 31.0889 | 30.805 | 9,859 |
| Mar 04 2024 | 31.00 | -0.47 | -1.51% | 31.39 | 31.39 | 31.00 | 11,723 |
| Mar 01 2024 | 31.4744 | 0.38 | 1.23% | 31.35 | 31.6783 | 31.35 | 12,860 |
| Feb 29 2024 | 31.0913 | 0.11 | 0.36% | 31.12 | 31.22 | 31.00 | 12,790 |
| Feb 28 2024 | 30.9787 | -0.03 | -0.10% | 31.40 | 31.40 | 30.884 | 20,390 |
| Feb 27 2024 | 31.01 | -0.40 | -1.27% | 31.13 | 31.1867 | 31.00 | 18,438 |
| Feb 26 2024 | 31.41 | -0.15 | -0.47% | 31.67 | 31.67 | 31.35 | 19,426 |
| Feb 23 2024 | 31.5591 | 0.04 | 0.12% | 31.60 | 31.65 | 31.2901 | 22,479 |
| Feb 22 2024 | 31.5214 | 0.12 | 0.39% | 31.70 | 31.70 | 31.40 | 25,451 |
| Feb 21 2024 | 31.3997 | 0.38 | 1.24% | 31.32 | 31.6091 | 31.19 | 18,098 |
| Feb 20 2024 | 31.0164 | -0.20 | -0.65% | 31.45 | 31.45 | 31.0164 | 8,727 |
| Feb 16 2024 | 31.22 | 0.09 | 0.29% | 31.42 | 31.5977 | 31.22 | 22,813 |
| Feb 15 2024 | 31.13 | 0.08 | 0.26% | 30.92 | 31.31 | 30.92 | 16,348 |
| Feb 14 2024 | 31.05 | 0.36 | 1.17% | 31.08 | 31.10 | 30.88 | 12,769 |
| Feb 13 2024 | 30.69 | -0.43 | -1.39% | 30.84 | 30.84 | 30.565 | 12,922 |
| Feb 12 2024 | 31.1216 | 0.62 | 2.04% | 30.69 | 31.22 | 30.6501 | 56,201 |
| Feb 09 2024 | 30.50 | -0.44 | -1.42% | 30.70 | 30.70 | 30.47 | 112,306 |
| Feb 08 2024 | 30.94 | -0.66 | -2.09% | 31.20 | 31.20 | 30.68 | 129,720 |
| Feb 07 2024 | 31.60 | 0.33 | 1.06% | 31.32 | 31.6784 | 31.23 | 19,210 |
