BOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	51.86	52.67	51.86	52.43	52.43	1.43%	70,064
Oct 1, 2026	50.90	51.71	50.48	51.69	51.69	1.15%	75,205
Sep 30, 2026	51.33	51.80	50.77	51.10	51.10	1.09%	41,546
Sep 29, 2026	50.40	50.88	50.15	50.55	50.55	0.10%	51,379
Sep 28, 2026	50.79	51.16	50.22	50.50	50.50	0.67%	47,436
Sep 25, 2026	51.34	51.59	50.75	50.92	50.16	-0.74%	31,465
Sep 24, 2026	51.13	51.56	50.81	51.30	50.54	0.61%	33,373
Sep 23, 2026	51.90	51.90	50.53	50.99	50.23	-1.75%	126,184
Sep 22, 2026	52.50	52.50	51.30	51.90	51.13	-2.54%	263,098
Sep 21, 2026	53.91	53.99	53.00	53.25	52.46	0.08%	76,759
Sep 18, 2026	53.24	53.36	52.79	53.21	52.42	-0.41%	83,080
Sep 17, 2026	53.46	53.93	53.20	53.43	52.64	1.69%	174,006
Sep 16, 2026	52.41	53.19	52.30	52.54	51.76	0.40%	129,604
Sep 15, 2026	52.27	52.72	51.65	52.33	51.55	-0.08%	100,057
Sep 14, 2026	52.23	52.45	51.55	52.37	51.59	0.71%	145,163
Sep 11, 2026	51.43	52.16	51.20	52.00	51.23	1.90%	92,148
Sep 10, 2026	50.92	51.39	50.69	51.03	50.27	0.43%	42,306
Sep 9, 2026	50.83	51.05	50.58	50.81	50.06	0.45%	77,353
Sep 8, 2026	51.14	51.28	50.38	50.58	49.83	-0.53%	45,201
Sep 4, 2026	50.23	51.55	50.07	50.85	50.09	0.99%	63,148
Sep 3, 2026	49.99	50.42	49.91	50.35	49.60	2.38%	120,285
Sep 2, 2026	48.72	49.45	48.50	49.18	48.45	1.09%	17,717
Sep 1, 2026	48.95	49.26	48.65	48.65	47.93	-0.02%	18,110
Aug 31, 2026	49.29	49.57	48.57	48.66	47.94	-0.65%	23,518
Aug 28, 2026	49.18	49.76	48.51	48.98	48.25	0.04%	23,825
Aug 27, 2026	48.05	48.99	48.05	48.96	48.23	2.11%	36,031
Aug 26, 2026	48.58	49.33	47.80	47.95	47.24	-3.64%	79,971
Aug 25, 2026	49.88	50.00	49.56	49.76	49.02	-0.86%	53,106
Aug 24, 2026	50.01	50.51	50.00	50.19	49.44	1.01%	63,348
Aug 21, 2026	49.50	50.00	49.47	49.69	48.95	2.67%	108,417
Aug 20, 2026	48.51	48.51	47.99	48.40	47.68	-0.68%	40,000
Aug 19, 2026	48.60	48.88	48.50	48.73	48.01	1.95%	47,961
Aug 18, 2026	48.23	48.24	47.70	47.80	47.09	0.31%	46,426
Aug 17, 2026	47.21	47.85	47.10	47.65	46.94	2.69%	63,151
Aug 14, 2026	45.86	46.46	45.81	46.40	45.71	2.07%	33,624
Aug 13, 2026	44.62	45.61	44.62	45.46	44.78	2.50%	38,720
Aug 12, 2026	43.65	44.51	43.63	44.35	43.69	2.01%	28,968
Aug 11, 2026	44.13	44.13	43.27	43.48	42.83	-1.49%	19,766
Aug 10, 2026	44.51	44.51	44.09	44.13	43.48	-0.58%	12,605
Aug 7, 2026	44.51	44.51	43.90	44.39	43.73	1.70%	15,305
Aug 6, 2026	43.49	43.99	43.41	43.65	43.00	0.91%	9,516
Aug 5, 2026	44.11	44.11	43.00	43.26	42.61	-1.60%	23,676
Aug 4, 2026	44.36	44.45	43.47	43.96	43.30	-0.44%	24,754
Aug 3, 2026	44.22	44.45	43.54	44.15	43.49	0.20%	115,673
Jul 31, 2026	44.32	44.32	43.68	44.06	43.41	-0.74%	22,763
Jul 30, 2026	43.73	44.48	43.73	44.39	43.73	2.28%	26,763
Jul 29, 2026	43.59	43.84	43.00	43.40	42.76	0.18%	21,372
Jul 28, 2026	42.64	43.39	42.64	43.32	42.68	1.00%	20,912
Jul 27, 2026	43.66	43.66	42.41	42.89	42.25	-1.99%	36,437
Jul 24, 2026	43.54	43.95	43.18	43.76	43.11	1.63%	70,512