BOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	32.00	32.21	31.73	32.14	32.14	1.30%	4,424
Nov 20, 2025	32.12	32.74	31.61	31.73	31.73	-1.74%	10,991
Nov 19, 2025	32.13	32.89	32.05	32.30	32.30	-0.09%	7,566
Nov 18, 2025	32.38	32.45	32.13	32.32	32.32	-0.44%	4,417
Nov 17, 2025	32.59	32.67	32.34	32.47	32.47	-0.15%	6,531
Nov 14, 2025	32.26	32.89	32.18	32.52	32.52	0.01%	5,635
Nov 13, 2025	32.65	32.71	32.37	32.51	32.51	-0.33%	6,901
Nov 12, 2025	32.76	32.76	32.51	32.62	32.62	0.46%	9,083
Nov 11, 2025	32.54	32.89	32.40	32.47	32.47	-0.12%	3,662
Nov 10, 2025	32.32	32.60	32.26	32.51	32.51	0.96%	17,980
Nov 7, 2025	31.90	32.30	31.90	32.20	32.20	1.02%	9,598
Nov 6, 2025	31.64	32.00	31.64	31.88	31.88	0.48%	41,157
Nov 5, 2025	31.37	31.85	31.37	31.73	31.73	1.52%	13,403
Nov 4, 2025	31.70	31.70	31.21	31.25	31.25	-2.53%	10,563
Nov 3, 2025	32.09	32.20	31.93	32.06	32.06	-0.09%	4,982
Oct 31, 2025	31.87	32.09	31.71	32.09	32.09	0.91%	4,798
Oct 30, 2025	31.80	32.00	31.52	31.80	31.80	-0.41%	13,351
Oct 29, 2025	32.00	32.14	31.86	31.93	31.93	1.08%	11,469
Oct 28, 2025	31.14	31.78	31.14	31.59	31.59	0.97%	10,773
Oct 27, 2025	31.28	31.45	31.06	31.28	31.28	1.47%	6,843
Oct 24, 2025	30.87	31.36	30.83	30.83	30.83	-0.87%	11,819
Oct 23, 2025	30.41	31.28	30.41	31.10	31.10	2.15%	11,807
Oct 22, 2025	30.90	30.90	30.20	30.45	30.45	0.77%	2,130
Oct 21, 2025	30.46	30.46	30.21	30.21	30.21	-1.83%	4,060
Oct 20, 2025	30.85	30.88	30.70	30.78	30.78	0.75%	6,955
Oct 17, 2025	30.00	30.60	30.00	30.55	30.55	0.94%	3,523
Oct 16, 2025	30.17	30.55	30.15	30.26	30.26	0.84%	11,903
Oct 15, 2025	29.88	30.08	29.74	30.01	30.01	0.90%	112,157
Oct 14, 2025	29.49	29.88	29.32	29.75	29.75	0.32%	43,042
Oct 13, 2025	29.41	29.87	29.41	29.65	29.65	1.29%	12,544
Oct 10, 2025	29.89	30.13	29.12	29.27	29.27	-2.43%	12,258
Oct 9, 2025	29.92	30.63	29.92	30.00	30.00	-0.07%	4,162
Oct 8, 2025	30.10	30.32	29.93	30.02	30.02	-0.46%	12,723
Oct 7, 2025	30.80	30.80	30.15	30.16	30.16	-2.39%	9,702
Oct 6, 2025	30.88	31.24	30.88	30.90	30.90	-1.40%	16,334
Oct 3, 2025	31.02	31.34	31.02	31.34	31.34	0.44%	4,969
Oct 2, 2025	31.35	31.35	30.88	31.20	31.20	-0.40%	14,760
Oct 1, 2025	30.93	31.41	30.93	31.33	31.33	0.91%	12,225
Sep 30, 2025	31.33	31.37	30.95	31.05	31.05	-0.84%	10,497
Sep 29, 2025	31.78	31.81	31.15	31.31	31.31	-2.78%	16,050
Sep 26, 2025	32.12	32.32	32.05	32.21	31.69	0.23%	5,245
Sep 25, 2025	32.39	32.75	32.05	32.13	31.62	-1.56%	23,147
Sep 24, 2025	32.89	33.10	32.59	32.64	32.12	-0.79%	8,460
Sep 23, 2025	32.67	33.05	32.58	32.90	32.37	1.35%	13,623
Sep 22, 2025	32.66	32.67	32.40	32.46	31.95	-1.18%	11,403
Sep 19, 2025	33.49	33.49	32.85	32.85	32.33	-2.10%	16,499
Sep 18, 2025	33.62	33.66	33.44	33.56	33.02	-0.29%	5,456
Sep 17, 2025	33.55	33.77	33.55	33.65	33.11	0.04%	7,096
Sep 16, 2025	33.83	33.87	33.55	33.64	33.10	0.06%	5,900
Sep 15, 2025	33.23	33.69	32.85	33.62	33.08	1.17%	14,538