Register for real-time alerts, custom portfolio, and market movers
BOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 33.62 | -0.10 | -0.30% | 33.00 | 34.10 | 33.00 | 2,790,158 |
| Apr 18 2024 | 33.72 | 0.10 | 0.30% | 33.50 | 34.10 | 33.34 | 3,091,486 |
| Apr 17 2024 | 33.62 | 0.38 | 1.14% | 33.00 | 34.38 | 33.00 | 4,366,431 |
| Apr 16 2024 | 33.24 | -0.98 | -2.86% | 33.92 | 34.34 | 33.00 | 4,285,528 |
| Apr 15 2024 | 34.22 | -1.08 | -3.06% | 35.00 | 35.14 | 34.10 | 2,044,296 |
| Apr 12 2024 | 35.30 | -0.88 | -2.43% | 36.20 | 36.30 | 35.18 | 3,364,712 |
| Apr 11 2024 | 36.18 | -0.74 | -2.00% | 36.84 | 36.92 | 35.64 | 3,062,298 |
| Apr 10 2024 | 36.92 | 0.84 | 2.33% | 36.08 | 37.30 | 35.94 | 2,935,436 |
| Apr 09 2024 | 36.08 | -0.66 | -1.80% | 36.30 | 36.96 | 35.42 | 2,308,349 |
| Apr 08 2024 | 36.74 | 0.74 | 2.06% | 34.90 | 37.36 | 34.90 | 3,645,391 |
| Apr 05 2024 | 36.00 | -0.48 | -1.32% | 35.36 | 36.18 | 35.36 | 4,329,271 |
| Apr 04 2024 | 36.48 | 0.48 | 1.33% | 34.50 | 36.48 | 34.50 | 4,675,984 |
| Apr 03 2024 | 36.00 | 1.24 | 3.57% | 34.44 | 36.10 | 34.36 | 6,652,711 |
| Apr 02 2024 | 34.76 | -1.20 | -3.34% | 35.50 | 36.32 | 34.54 | 6,304,169 |
| Mar 28 2024 | 35.96 | -0.04 | -0.11% | 35.38 | 36.50 | 35.11 | 3,718,160 |
| Mar 27 2024 | 36.00 | 0.75 | 2.13% | 35.59 | 36.48 | 35.27 | 5,111,096 |
| Mar 26 2024 | 35.25 | 1.66 | 4.94% | 33.30 | 35.59 | 33.30 | 4,850,007 |
| Mar 25 2024 | 33.59 | -0.41 | -1.21% | 33.94 | 34.13 | 33.31 | 1,010,429 |
| Mar 22 2024 | 34.00 | 0.32 | 0.95% | 33.21 | 34.25 | 33.21 | 1,550,816 |
| Mar 21 2024 | 33.68 | 0.36 | 1.08% | 33.58 | 34.16 | 33.21 | 2,831,762 |
| Mar 20 2024 | 33.32 | 0.25 | 0.76% | 33.49 | 33.55 | 32.47 | 1,321,119 |
| Mar 19 2024 | 33.07 | 0.37 | 1.13% | 32.70 | 33.07 | 32.41 | 2,554,750 |
| Mar 18 2024 | 32.70 | -0.35 | -1.06% | 32.77 | 33.10 | 32.26 | 4,384,978 |
| Mar 15 2024 | 33.05 | 0.04 | 0.12% | 33.63 | 33.63 | 32.05 | 8,416,416 |
| Mar 14 2024 | 33.01 | -1.24 | -3.62% | 33.72 | 34.15 | 33.01 | 7,069,916 |
| Mar 13 2024 | 34.25 | 0.95 | 2.85% | 33.70 | 34.45 | 33.20 | 8,483,615 |
| Mar 12 2024 | 33.30 | -0.14 | -0.42% | 33.00 | 33.69 | 33.00 | 2,829,156 |
| Mar 11 2024 | 33.44 | -0.31 | -0.92% | 33.67 | 34.15 | 33.03 | 4,638,801 |
| Mar 08 2024 | 33.75 | 0.22 | 0.66% | 33.50 | 34.06 | 33.00 | 3,295,622 |
| Mar 07 2024 | 33.53 | -0.36 | -1.06% | 33.50 | 34.28 | 33.50 | 1,777,116 |
| Mar 06 2024 | 33.89 | 0.45 | 1.35% | 33.75 | 34.26 | 33.48 | 2,582,117 |
| Mar 05 2024 | 33.44 | -0.31 | -0.92% | 33.75 | 33.88 | 33.15 | 4,080,726 |
| Mar 04 2024 | 33.75 | -0.55 | -1.60% | 33.75 | 34.41 | 33.22 | 5,844,238 |
| Mar 01 2024 | 34.30 | 0.22 | 0.65% | 34.41 | 34.77 | 33.80 | 3,849,018 |
| Feb 29 2024 | 34.08 | -0.43 | -1.25% | 35.15 | 35.50 | 34.00 | 5,791,608 |
| Feb 28 2024 | 34.51 | -0.09 | -0.26% | 34.26 | 34.86 | 33.90 | 3,209,063 |
| Feb 27 2024 | 34.60 | -0.50 | -1.42% | 35.04 | 35.79 | 34.42 | 3,580,991 |
| Feb 26 2024 | 35.10 | -1.00 | -2.77% | 35.46 | 36.18 | 34.95 | 3,153,774 |
| Feb 23 2024 | 36.10 | 0.23 | 0.64% | 35.87 | 37.00 | 35.82 | 3,563,491 |
| Feb 22 2024 | 35.87 | -0.73 | -1.99% | 36.20 | 37.11 | 35.87 | 3,437,032 |
| Feb 21 2024 | 36.60 | -1.14 | -3.02% | 37.91 | 37.92 | 36.26 | 2,930,700 |
| Feb 20 2024 | 37.74 | -0.86 | -2.23% | 38.12 | 38.45 | 37.39 | 6,221,632 |
| Feb 19 2024 | 38.60 | -0.32 | -0.82% | 38.60 | 39.59 | 37.42 | 4,514,184 |
| Feb 16 2024 | 38.92 | -0.47 | -1.19% | 39.98 | 40.49 | 38.80 | 7,543,665 |
| Feb 15 2024 | 39.39 | 0.68 | 1.76% | 37.50 | 40.32 | 36.85 | 11,611,217 |
| Feb 14 2024 | 38.71 | 2.52 | 6.96% | 36.00 | 39.08 | 36.00 | 12,105,967 |
| Feb 13 2024 | 36.19 | 0.62 | 1.74% | 34.80 | 36.19 | 34.70 | 5,410,657 |
| Feb 12 2024 | 35.57 | 0.15 | 0.42% | 35.42 | 36.19 | 34.62 | 3,765,418 |
| Feb 09 2024 | 35.42 | 1.01 | 2.94% | 34.58 | 35.71 | 34.24 | 1,903,836 |
| Feb 08 2024 | 34.41 | -0.62 | -1.77% | 34.25 | 35.20 | 34.25 | 3,576,153 |
| Feb 07 2024 | 35.03 | -0.38 | -1.07% | 34.20 | 36.04 | 34.20 | 5,438,345 |
| Feb 06 2024 | 35.41 | 1.48 | 4.36% | 33.93 | 35.99 | 33.61 | 7,317,489 |
| Feb 05 2024 | 33.93 | -0.18 | -0.53% | 33.00 | 34.50 | 33.00 | 7,491,605 |
| Feb 02 2024 | 34.11 | -0.33 | -0.96% | 34.50 | 35.10 | 33.51 | 3,736,923 |
| Feb 01 2024 | 34.44 | -1.94 | -5.33% | 35.50 | 36.03 | 34.27 | 5,574,647 |
| Jan 31 2024 | 36.38 | -0.61 | -1.65% | 37.00 | 37.00 | 36.00 | 2,137,940 |
| Jan 30 2024 | 36.99 | -0.11 | -0.30% | 35.52 | 37.33 | 35.52 | 2,923,539 |
| Jan 29 2024 | 37.10 | 0.20 | 0.54% | 36.50 | 37.37 | 35.85 | 3,377,481 |
| Jan 26 2024 | 36.90 | -1.90 | -4.90% | 38.65 | 38.65 | 36.84 | 8,722,428 |
| Jan 25 2024 | 38.80 | -0.54 | -1.37% | 39.26 | 40.00 | 38.44 | 6,084,087 |
| Jan 24 2024 | 39.34 | 3.06 | 8.43% | 35.81 | 39.59 | 35.81 | 14,111,279 |
| Jan 23 2024 | 36.28 | 2.31 | 6.80% | 33.90 | 36.89 | 33.35 | 14,289,758 |
| Jan 22 2024 | 33.97 | 0.40 | 1.19% | 34.12 | 34.27 | 33.65 | 3,015,644 |
