BOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.85	27.85	27.53	27.56	27.56	-1.38%	12,506
Feb 20, 2025	27.87	27.94	27.80	27.94	27.94	0.36%	8,233
Feb 19, 2025	28.00	28.00	27.76	27.84	27.84	-0.89%	8,795
Feb 18, 2025	28.15	28.28	28.01	28.09	28.09	0.15%	9,459
Feb 14, 2025	28.20	28.41	27.93	28.05	28.05	0.18%	13,319
Feb 13, 2025	27.99	28.18	27.83	28.00	28.00	-1.34%	18,199
Feb 12, 2025	28.45	28.55	28.31	28.38	28.38	-0.24%	12,491
Feb 11, 2025	28.24	28.52	28.24	28.45	28.45	1.25%	15,071
Feb 10, 2025	27.87	28.12	27.76	28.10	28.10	1.26%	10,791
Feb 7, 2025	27.97	28.08	27.70	27.75	27.75	0.10%	10,265
Feb 6, 2025	28.10	28.14	27.61	27.72	27.72	-1.10%	13,672
Feb 5, 2025	27.86	28.06	27.79	28.03	28.03	0.40%	10,296
Feb 4, 2025	27.26	28.04	27.26	27.92	27.92	2.75%	18,421
Feb 3, 2025	27.02	27.35	26.81	27.17	27.17	-1.75%	25,528
Jan 31, 2025	27.68	27.86	27.40	27.66	27.66	0.09%	11,351
Jan 30, 2025	27.26	27.73	27.26	27.63	27.63	1.30%	6,788
Jan 29, 2025	26.96	27.46	26.96	27.28	27.28	1.31%	9,256
Jan 28, 2025	27.02	27.09	26.70	26.92	26.92	-0.48%	17,531
Jan 27, 2025	26.82	27.25	26.82	27.05	27.05	0.72%	11,713
Jan 24, 2025	27.23	27.23	26.81	26.86	26.86	-1.21%	13,928
Jan 23, 2025	27.09	27.30	27.09	27.19	27.19	1.08%	11,020
Jan 22, 2025	27.01	27.05	26.90	26.90	26.90	-0.55%	30,941
Jan 21, 2025	27.42	27.42	26.96	27.05	27.05	-1.85%	27,899
Jan 17, 2025	27.45	27.82	27.27	27.56	27.56	-1.30%	38,806
Jan 16, 2025	28.35	28.42	27.84	27.92	27.92	-2.40%	23,124
Jan 15, 2025	28.72	28.81	28.57	28.61	28.61	-	10,474
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