BOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	26.41	26.41	26.07	26.12	-	-1.83%	15,175
Mar 28, 2025	26.72	26.75	26.51	26.61	26.61	-0.83%	16,226
Mar 27, 2025	27.50	27.50	26.62	26.83	26.83	-2.95%	11,452
Mar 26, 2025	27.63	27.75	27.63	27.65	27.22	-0.38%	3,475
Mar 25, 2025	27.80	27.89	27.71	27.75	27.32	0.22%	20,322
Mar 24, 2025	27.52	27.81	27.45	27.69	27.26	0.90%	14,454
Mar 21, 2025	27.68	27.68	27.28	27.44	27.02	-1.50%	5,347
Mar 20, 2025	27.68	27.88	27.51	27.86	27.43	-0.29%	14,211
Mar 19, 2025	27.72	27.95	27.72	27.94	27.51	1.23%	4,754
Mar 18, 2025	27.68	27.70	27.47	27.60	27.18	-0.22%	4,402
Mar 17, 2025	27.48	27.92	27.48	27.66	27.24	1.80%	30,158
Mar 14, 2025	27.11	27.18	26.90	27.17	26.76	0.33%	6,212
Mar 13, 2025	27.29	27.38	27.04	27.08	26.67	-0.68%	10,831
Mar 12, 2025	27.20	27.33	27.04	27.27	26.85	0.22%	6,734
Mar 11, 2025	27.39	27.41	27.03	27.21	26.79	-0.44%	6,036
Mar 10, 2025	27.50	27.50	26.92	27.33	26.91	-0.98%	11,351
Mar 7, 2025	27.34	27.80	27.34	27.60	27.18	1.56%	22,517
Mar 6, 2025	27.08	27.35	26.91	27.18	26.76	0.15%	10,116
Mar 5, 2025	27.24	27.38	26.91	27.14	26.72	0.21%	11,445
Mar 4, 2025	26.67	27.26	26.52	27.08	26.66	1.50%	21,199
Mar 3, 2025	27.18	27.29	26.60	26.68	26.27	-1.03%	13,427
Feb 28, 2025	26.90	27.20	26.84	26.96	26.54	-0.33%	10,549
Feb 27, 2025	27.50	27.60	27.02	27.05	26.63	-2.09%	18,507
Feb 26, 2025	27.60	27.99	27.52	27.63	27.20	-0.16%	10,467
Feb 25, 2025	27.82	27.95	27.58	27.67	27.24	-0.05%	6,713
Feb 24, 2025	27.59	27.68	27.53	27.68	27.26	0.46%	6,271
Feb 21, 2025	27.85	27.85	27.53	27.56	27.13	-1.38%	12,506
Feb 20, 2025	27.87	27.94	27.80	27.94	27.51	0.36%	8,233
Feb 19, 2025	28.00	28.00	27.76	27.84	27.41	-0.89%	8,795
Feb 18, 2025	28.15	28.28	28.01	28.09	27.66	0.15%	9,459
Feb 14, 2025	28.20	28.41	27.93	28.05	27.62	0.18%	13,319
Feb 13, 2025	27.99	28.18	27.83	28.00	27.57	-1.34%	18,199
Feb 12, 2025	28.45	28.55	28.31	28.38	27.94	-0.24%	12,491
Feb 11, 2025	28.24	28.52	28.24	28.45	28.01	1.25%	15,071
Feb 10, 2025	27.87	28.12	27.76	28.10	27.67	1.26%	10,791
Feb 7, 2025	27.97	28.08	27.70	27.75	27.32	0.10%	10,265
Feb 6, 2025	28.10	28.14	27.61	27.72	27.30	-1.10%	13,672
Feb 5, 2025	27.86	28.06	27.79	28.03	27.60	0.40%	10,296
Feb 4, 2025	27.26	28.04	27.26	27.92	27.49	2.75%	18,421
Feb 3, 2025	27.02	27.35	26.81	27.17	26.75	-1.75%	25,528
Jan 31, 2025	27.68	27.86	27.40	27.66	27.23	0.09%	11,351
Jan 30, 2025	27.26	27.73	27.26	27.63	27.21	1.30%	6,788
Jan 29, 2025	26.96	27.46	26.96	27.28	26.86	1.31%	9,256
Jan 28, 2025	27.02	27.09	26.70	26.92	26.51	-0.48%	17,531
Jan 27, 2025	26.82	27.25	26.82	27.05	26.64	0.72%	11,713
Jan 24, 2025	27.23	27.23	26.81	26.86	26.45	-1.21%	13,928
Jan 23, 2025	27.09	27.30	27.09	27.19	26.77	1.08%	11,020
Jan 22, 2025	27.01	27.05	26.90	26.90	26.49	-0.55%	30,941
Jan 21, 2025	27.42	27.42	26.96	27.05	26.63	-1.85%	27,899
Jan 17, 2025	27.45	27.82	27.27	27.56	27.14	-1.30%	38,806