BOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	28.63	28.63	28.43	28.61	28.61	0.14%	11,288
Jan 13, 2025	28.40	28.57	28.30	28.57	28.57	0.56%	10,108
Jan 10, 2025	28.26	28.46	28.25	28.41	28.41	0.33%	32,251
Jan 8, 2025	28.33	28.33	28.02	28.32	28.32	-0.76%	15,909
Jan 7, 2025	28.30	28.53	28.30	28.53	28.53	0.89%	4,603
Jan 6, 2025	28.62	28.74	28.28	28.28	28.28	-0.60%	7,889
Jan 3, 2025	28.79	28.86	28.32	28.45	28.45	-0.32%	41,402
Jan 2, 2025	28.29	28.74	28.29	28.54	28.54	2.06%	11,175
Dec 31, 2024	28.02	28.02	27.78	27.97	27.97	0.68%	29,701
Dec 30, 2024	27.79	27.89	27.65	27.78	27.78	-0.13%	60,014
Dec 27, 2024	27.96	28.00	27.65	27.81	27.81	-8.34%	33,380
Dec 26, 2024	30.45	30.45	30.23	30.34	27.91	-0.13%	24,283
Dec 24, 2024	30.09	30.38	30.02	30.38	27.95	1.88%	12,646
Dec 23, 2024	29.08	29.82	29.08	29.82	27.43	3.25%	16,876
Dec 20, 2024	28.66	29.11	28.66	28.88	26.57	0.02%	9,739
Dec 19, 2024	29.21	29.21	28.82	28.87	26.56	-0.45%	17,198
Dec 18, 2024	29.38	29.63	28.87	29.01	26.68	-1.00%	20,381
Dec 17, 2024	29.40	29.40	29.08	29.30	26.95	-1.55%	19,119
Dec 16, 2024	29.97	29.97	29.66	29.76	27.38	-1.59%	25,769
Dec 13, 2024	30.31	30.31	30.01	30.24	27.82	1.18%	17,196
Dec 12, 2024	29.96	29.96	29.82	29.89	27.49	-0.80%	24,705
Dec 11, 2024	30.57	30.57	30.03	30.13	27.71	-1.26%	22,749
Dec 10, 2024	30.52	30.62	30.44	30.51	28.07	-0.77%	14,447
Dec 9, 2024	30.80	30.99	30.75	30.75	28.28	1.00%	6,679
Dec 6, 2024	30.90	30.90	30.35	30.44	28.01	-1.54%	14,224
Dec 5, 2024	30.89	31.01	30.87	30.92	28.44	0.30%	12,830
Dec 4, 2024	31.11	31.11	30.75	30.83	28.36	-0.85%	9,969
Dec 3, 2024	30.94	31.24	30.94	31.09	28.60	1.07%	9,317
Dec 2, 2024	30.65	30.79	30.55	30.76	28.30	0.15%	29,353
Nov 29, 2024	30.76	30.77	30.71	30.72	28.26	-0.19%	7,383
Nov 27, 2024	30.81	31.00	30.75	30.78	28.31	-1.11%	8,993
Nov 26, 2024	31.59	31.59	31.12	31.12	28.63	-1.83%	9,355
Nov 25, 2024	32.10	32.10	31.58	31.70	29.16	-1.55%	10,182
Nov 22, 2024	32.07	32.27	32.07	32.20	29.62	-0.71%	8,913
Nov 21, 2024	32.77	32.77	32.28	32.43	29.83	-1.22%	9,363
Nov 20, 2024	33.09	33.10	32.82	32.83	30.20	-0.22%	4,672
Nov 19, 2024	32.76	32.99	32.76	32.91	30.27	-0.29%	7,261
Nov 18, 2024	32.74	33.08	32.74	33.00	30.36	1.98%	8,929
Nov 15, 2024	32.59	32.73	32.36	32.36	29.77	-0.07%	10,958
Nov 14, 2024	32.51	32.66	32.38	32.38	29.79	0.75%	9,142
Nov 13, 2024	31.88	32.25	31.88	32.14	29.57	1.75%	12,773
Nov 12, 2024	31.84	31.85	31.50	31.59	29.06	-1.11%	8,136
Nov 11, 2024	32.18	32.18	31.93	31.95	29.39	-0.98%	8,629
Nov 8, 2024	32.57	32.57	32.16	32.26	29.68	-1.78%	18,596
Nov 7, 2024	32.84	33.02	32.71	32.85	30.22	2.22%	12,625
Nov 6, 2024	31.95	32.26	31.76	32.13	29.56	-2.33%	25,188
Nov 5, 2024	32.85	32.94	32.79	32.90	30.27	1.29%	5,158
Nov 4, 2024	32.56	32.74	32.48	32.48	29.88	0.24%	7,544
Nov 1, 2024	32.64	32.73	32.40	32.40	29.81	0.41%	5,544
Oct 31, 2024	31.86	32.28	31.75	32.27	29.69	2.35%	10,123
Oct 30, 2024	32.01	32.01	31.42	31.53	29.01	-2.44%	14,195
Oct 29, 2024	32.37	32.39	32.17	32.32	29.73	-0.39%	12,958
Oct 28, 2024	32.41	32.48	32.40	32.45	29.85	-0.10%	4,102
Oct 25, 2024	32.48	32.70	32.42	32.48	29.88	0.04%	10,849
Oct 24, 2024	32.54	32.54	32.33	32.46	29.87	-0.11%	6,251
Oct 23, 2024	33.04	33.04	32.39	32.50	29.90	-3.46%	14,190
Oct 22, 2024	33.95	33.95	33.57	33.66	30.97	-0.64%	6,034
Oct 21, 2024	33.82	33.93	33.52	33.88	31.17	1.06%	38,820
Oct 18, 2024	33.52	33.74	33.43	33.52	30.84	1.43%	15,165
Oct 17, 2024	33.23	33.23	32.92	33.05	30.40	-0.42%	6,959
Oct 16, 2024	33.12	33.37	33.06	33.19	30.53	1.01%	32,332
Oct 15, 2024	33.39	33.39	32.83	32.86	30.23	-3.13%	11,637
Oct 14, 2024	34.00	34.00	33.80	33.92	31.21	0.05%	4,720
Oct 11, 2024	33.96	34.00	33.81	33.90	31.19	0.07%	7,492
Oct 10, 2024	33.89	33.90	33.70	33.88	31.17	0.54%	9,568
Oct 9, 2024	33.76	33.76	33.48	33.70	31.00	-1.09%	11,751
Oct 8, 2024	34.40	34.40	33.99	34.07	31.34	-1.95%	7,412
Oct 7, 2024	34.55	34.91	34.47	34.75	31.97	1.01%	8,272
Oct 4, 2024	34.65	34.65	34.28	34.40	31.65	-3.83%	24,173
Oct 3, 2024	35.85	35.88	35.64	35.77	32.91	-0.25%	6,931
Oct 2, 2024	35.96	36.10	35.76	35.86	32.99	1.03%	10,182
Oct 1, 2024	35.49	35.73	35.19	35.50	32.66	-0.07%	20,354
Sep 30, 2024	35.81	35.91	35.41	35.52	32.68	-0.20%	12,933
Sep 27, 2024	35.66	36.09	35.47	35.59	32.74	-0.33%	27,874
Sep 26, 2024	35.37	35.77	35.20	35.71	32.85	1.35%	7,214
Sep 25, 2024	35.61	35.70	35.19	35.24	31.98	-1.77%	9,685
Sep 24, 2024	35.38	35.87	35.38	35.87	32.56	3.31%	8,350
Sep 23, 2024	34.41	34.74	34.31	34.72	31.51	1.22%	6,075
Sep 20, 2024	34.48	34.48	34.04	34.30	31.13	-1.10%	7,180
Sep 19, 2024	34.43	34.74	34.17	34.68	31.48	2.79%	16,049
Sep 18, 2024	33.74	34.05	33.65	33.74	30.62	0.54%	7,415
Sep 17, 2024	33.54	33.63	33.45	33.56	30.46	1.16%	20,690
Sep 16, 2024	33.16	33.25	32.91	33.18	30.11	1.36%	9,236
Sep 13, 2024	32.76	32.90	32.58	32.73	29.70	1.54%	4,241
Sep 12, 2024	32.02	32.50	32.02	32.23	29.25	1.45%	12,090
Sep 11, 2024	31.36	31.80	31.21	31.77	28.84	1.56%	7,085
Sep 10, 2024	31.70	31.70	31.10	31.29	28.39	-1.12%	5,512
Sep 9, 2024	31.62	31.73	31.54	31.64	28.72	-0.23%	5,508
Sep 6, 2024	32.30	32.30	31.61	31.71	28.78	-1.70%	6,656
Sep 5, 2024	32.30	32.48	32.23	32.26	29.28	-0.40%	8,520
Sep 4, 2024	32.50	32.90	32.39	32.39	29.40	-0.32%	6,805
Sep 3, 2024	32.78	32.78	32.36	32.50	29.49	-3.46%	10,710
Aug 30, 2024	33.55	33.77	33.53	33.66	30.55	0.88%	6,847
Aug 29, 2024	33.03	33.43	33.03	33.37	30.28	0.42%	5,344
Aug 28, 2024	33.51	33.51	33.08	33.23	30.16	-1.66%	7,923
Aug 27, 2024	33.73	33.92	33.62	33.79	30.67	0.59%	9,246
Aug 26, 2024	33.65	33.88	33.57	33.59	30.49	-0.30%	6,364
Aug 23, 2024	33.34	33.74	33.34	33.69	30.58	0.78%	5,097
Aug 22, 2024	33.53	33.83	33.38	33.43	30.34	-0.57%	10,388
Aug 21, 2024	33.65	33.80	33.58	33.62	30.51	0.60%	7,464