BOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	33.97	34.12	33.83	34.12	-	0.51%	11,085
Jan 21, 2026	33.70	34.05	33.49	33.95	33.95	1.96%	6,723
Jan 20, 2026	33.33	33.58	33.20	33.29	33.29	-0.41%	13,516
Jan 16, 2026	33.64	33.71	33.38	33.43	33.43	-1.25%	11,787
Jan 15, 2026	34.01	34.01	33.36	33.85	33.85	-0.58%	16,080
Jan 14, 2026	34.01	34.29	33.85	34.05	34.05	1.04%	20,269
Jan 13, 2026	33.80	34.10	33.69	33.70	33.70	-0.20%	14,035
Jan 12, 2026	33.50	33.77	33.37	33.77	33.77	1.62%	8,425
Jan 9, 2026	33.29	33.50	33.07	33.23	33.23	-0.06%	10,821
Jan 8, 2026	32.75	33.25	32.75	33.25	33.25	1.53%	26,772
Jan 7, 2026	32.13	32.75	32.13	32.75	32.75	2.60%	12,392
Jan 6, 2026	31.60	32.01	31.60	31.92	31.92	1.60%	17,969
Jan 5, 2026	31.48	31.60	31.28	31.42	31.42	-0.27%	14,114
Jan 2, 2026	31.57	31.57	31.25	31.50	31.50	-0.20%	7,511
Dec 31, 2025	31.60	31.61	31.30	31.56	31.56	-0.49%	16,246
Dec 30, 2025	31.86	31.88	31.66	31.72	31.72	-2.77%	12,941
Dec 29, 2025	32.38	32.64	32.37	32.62	31.77	0.76%	10,224
Dec 26, 2025	32.41	32.41	32.21	32.38	31.53	-0.05%	3,919
Dec 24, 2025	32.38	32.43	32.23	32.39	31.54	0.56%	2,489
Dec 23, 2025	32.00	32.21	32.00	32.21	31.37	0.34%	6,635
Dec 22, 2025	31.68	32.10	31.68	32.10	31.26	1.55%	4,682
Dec 19, 2025	32.01	32.07	31.61	31.61	30.79	-1.66%	9,827
Dec 18, 2025	32.33	32.38	32.08	32.15	31.31	0.27%	2,626
Dec 17, 2025	32.30	32.30	32.06	32.06	31.22	-0.68%	5,781
Dec 16, 2025	32.56	32.61	32.19	32.28	31.44	-0.86%	6,833
Dec 15, 2025	32.71	32.71	32.22	32.56	31.71	0.49%	8,385
Dec 12, 2025	32.75	32.82	32.29	32.40	31.55	-1.44%	7,020
Dec 11, 2025	32.61	32.90	32.61	32.87	32.01	0.63%	5,098
Dec 10, 2025	32.56	32.90	32.33	32.67	31.81	-0.07%	20,873
Dec 9, 2025	32.88	32.88	32.65	32.69	31.84	-0.49%	13,448
Dec 8, 2025	32.85	33.00	32.75	32.85	31.99	0.40%	7,824
Dec 5, 2025	32.85	32.93	32.69	32.72	31.87	-0.16%	6,374
Dec 4, 2025	33.00	33.03	32.71	32.77	31.92	0.36%	27,375
Dec 3, 2025	32.61	32.77	32.58	32.65	31.80	0.87%	9,761
Dec 2, 2025	32.23	32.37	32.20	32.37	31.52	0.17%	2,740
Dec 1, 2025	32.39	32.55	32.21	32.31	31.47	0.45%	11,261
Nov 28, 2025	32.07	32.25	32.07	32.17	31.33	0.68%	3,185
Nov 26, 2025	32.56	32.56	31.88	31.95	31.12	-0.60%	6,531
Nov 25, 2025	31.97	32.45	31.97	32.15	31.31	0.56%	7,604
Nov 24, 2025	32.25	32.26	31.77	31.97	31.13	-0.55%	4,706
Nov 21, 2025	32.00	32.21	31.73	32.14	31.31	1.30%	4,424
Nov 20, 2025	32.12	32.74	31.61	31.73	30.90	-1.74%	10,991
Nov 19, 2025	32.13	32.89	32.05	32.30	31.45	-0.09%	7,566
Nov 18, 2025	32.38	32.45	32.13	32.32	31.48	-0.44%	4,417
Nov 17, 2025	32.59	32.67	32.34	32.47	31.62	-0.15%	6,531
Nov 14, 2025	32.26	32.89	32.18	32.52	31.67	0.01%	5,635
Nov 13, 2025	32.65	32.71	32.37	32.51	31.66	-0.33%	6,901
Nov 12, 2025	32.76	32.76	32.51	32.62	31.77	0.46%	9,083
Nov 11, 2025	32.54	32.89	32.40	32.47	31.62	-0.12%	3,662
Nov 10, 2025	32.32	32.60	32.26	32.51	31.66	0.96%	17,980