BOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	41.94	42.60	41.66	42.23	42.23	-1.12%	91,844
Mar 3, 2026	42.50	43.07	41.53	42.71	42.71	-0.37%	161,525
Mar 2, 2026	43.12	43.24	42.11	42.87	42.87	2.29%	252,652
Feb 27, 2026	41.48	41.96	41.31	41.91	41.91	1.04%	77,566
Feb 26, 2026	41.07	41.50	40.50	41.48	41.48	1.32%	35,137
Feb 25, 2026	41.02	41.12	40.53	40.94	40.94	0.86%	25,341
Feb 24, 2026	40.20	40.70	40.20	40.59	40.59	1.58%	40,695
Feb 23, 2026	40.16	40.21	39.57	39.96	39.96	-0.47%	45,404
Feb 20, 2026	39.90	40.38	39.77	40.15	40.15	1.47%	68,920
Feb 19, 2026	39.25	39.64	39.12	39.57	39.57	1.31%	88,264
Feb 18, 2026	38.69	39.19	38.52	39.06	39.06	1.55%	49,689
Feb 17, 2026	37.83	38.48	37.75	38.46	38.46	1.72%	55,373
Feb 13, 2026	37.08	37.81	37.08	37.81	37.81	1.83%	30,248
Feb 12, 2026	37.57	37.75	36.84	37.13	37.13	-0.91%	26,070
Feb 11, 2026	36.85	37.50	36.85	37.47	37.47	2.18%	36,615
Feb 10, 2026	36.65	36.76	36.64	36.67	36.67	0.63%	9,785
Feb 9, 2026	36.35	36.59	36.11	36.44	36.44	-0.03%	35,155
Feb 6, 2026	35.90	36.49	35.90	36.45	36.45	3.05%	20,881
Feb 5, 2026	35.50	35.68	35.37	35.37	35.37	-1.08%	25,369
Feb 4, 2026	36.40	36.46	35.67	35.76	35.76	-1.09%	62,739
Feb 3, 2026	36.37	36.50	35.53	36.15	36.15	0.48%	75,562
Feb 2, 2026	35.88	36.01	35.50	35.98	35.98	0.46%	73,001
Jan 30, 2026	35.52	35.93	35.50	35.81	35.81	-0.61%	261,955
Jan 29, 2026	35.85	36.28	35.29	36.03	36.03	1.62%	32,973
Jan 28, 2026	34.95	35.55	34.95	35.46	35.46	1.61%	22,138
Jan 27, 2026	34.45	35.04	34.45	34.89	34.89	1.88%	32,822
Jan 26, 2026	34.30	34.60	34.20	34.25	34.25	0.44%	18,043
Jan 23, 2026	33.93	34.24	33.93	34.10	34.10	0.15%	10,784
Jan 22, 2026	33.97	34.12	33.83	34.05	34.05	0.30%	16,291
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