BOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	42.40	42.65	42.10	42.53	42.53	-0.07%	16,025
May 11, 2026	42.76	42.76	42.22	42.56	42.56	-0.48%	21,730
May 8, 2026	42.62	42.90	42.35	42.77	42.77	2.31%	21,878
May 7, 2026	42.20	42.35	41.80	41.80	41.80	-1.51%	16,634
May 6, 2026	42.89	42.89	42.02	42.44	42.44	-1.23%	29,890
May 5, 2026	42.00	42.97	42.00	42.97	42.97	3.49%	25,881
May 4, 2026	41.65	41.98	41.38	41.52	41.52	0.34%	23,777
May 1, 2026	40.94	41.58	40.94	41.38	41.38	-0.19%	27,171
Apr 30, 2026	41.34	41.65	40.67	41.46	41.46	1.87%	22,483
Apr 29, 2026	41.20	41.36	40.42	40.70	40.70	0.30%	35,676
Apr 28, 2026	40.22	40.92	40.22	40.58	40.58	0.97%	14,460
Apr 27, 2026	39.97	40.58	39.97	40.19	40.19	-0.45%	20,514
Apr 24, 2026	39.95	40.49	39.95	40.37	40.37	1.01%	8,927
Apr 23, 2026	39.95	40.67	39.80	39.97	39.97	0.14%	9,378
Apr 22, 2026	40.17	40.17	39.43	39.91	39.91	-0.25%	29,209
Apr 21, 2026	41.10	41.44	40.01	40.01	40.01	-2.47%	20,477
Apr 20, 2026	41.15	41.23	40.50	41.03	41.03	-0.75%	21,011
Apr 17, 2026	41.57	41.89	41.16	41.33	41.33	1.21%	41,425
Apr 16, 2026	41.15	41.15	40.67	40.84	40.84	-0.49%	14,320
Apr 15, 2026	41.03	41.36	40.90	41.04	41.04	0.24%	25,432
Apr 14, 2026	41.34	41.34	40.91	40.94	40.94	-0.90%	42,488
Apr 13, 2026	40.78	41.43	40.78	41.31	41.31	0.93%	13,073
Apr 10, 2026	41.51	41.51	40.66	40.93	40.93	-1.78%	44,947
Apr 9, 2026	41.70	41.93	41.14	41.67	41.67	0.22%	21,819
Apr 8, 2026	41.05	41.66	41.02	41.58	41.58	1.39%	37,932
Apr 7, 2026	41.25	41.58	40.75	41.01	41.01	-0.22%	51,977
Apr 6, 2026	41.18	41.38	40.94	41.10	41.10	-0.02%	47,320
Apr 2, 2026	40.19	41.15	40.19	41.11	41.11	1.43%	23,391
Apr 1, 2026	40.48	40.92	40.30	40.53	40.53	-0.06%	28,882
Mar 31, 2026	39.91	40.80	39.67	40.56	40.56	2.65%	25,597
Mar 30, 2026	39.57	39.96	39.32	39.51	39.51	0.28%	31,766
Mar 27, 2026	39.57	39.80	38.93	39.40	39.40	-1.70%	40,071
Mar 26, 2026	40.68	40.78	40.08	40.08	39.65	-0.49%	18,919
Mar 25, 2026	40.78	40.81	40.15	40.28	39.85	-1.26%	30,630
Mar 24, 2026	40.00	41.09	40.00	40.79	40.35	1.54%	28,268
Mar 23, 2026	39.60	40.38	39.45	40.17	39.74	1.39%	57,432
Mar 20, 2026	41.06	41.06	39.38	39.62	39.20	-3.39%	47,731
Mar 19, 2026	40.41	41.23	39.85	41.01	40.57	1.16%	27,292
Mar 18, 2026	40.06	41.01	40.06	40.54	40.11	1.63%	39,045
Mar 17, 2026	40.08	40.10	39.70	39.89	39.46	1.19%	22,712
Mar 16, 2026	38.53	39.44	38.53	39.42	39.00	3.06%	24,829
Mar 13, 2026	38.64	38.77	38.13	38.25	37.84	-1.85%	74,299
Mar 12, 2026	40.47	40.47	38.90	38.97	38.55	-3.90%	53,118
Mar 11, 2026	41.15	41.15	40.07	40.55	40.12	-0.64%	45,734
Mar 10, 2026	41.07	41.44	40.62	40.81	40.37	-0.99%	44,195
Mar 9, 2026	40.03	41.29	40.03	41.22	40.78	1.88%	87,939
Mar 6, 2026	40.47	40.73	40.10	40.46	40.03	-1.10%	61,620
Mar 5, 2026	41.65	41.90	40.54	40.91	40.47	-3.13%	153,806
Mar 4, 2026	41.94	42.60	41.66	42.23	41.78	-1.12%	91,852
Mar 3, 2026	42.50	43.07	41.53	42.71	42.25	-0.37%	161,591