BOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	49.50	50.00	49.47	49.69	49.69	2.67%	108,359
Aug 20, 2026	48.51	48.51	47.99	48.40	48.40	-0.68%	39,973
Aug 19, 2026	48.60	48.88	48.50	48.73	48.73	1.95%	47,635
Aug 18, 2026	48.23	48.24	47.70	47.80	47.80	0.31%	46,220
Aug 17, 2026	47.21	47.85	47.10	47.65	47.65	2.69%	63,037
Aug 14, 2026	45.86	46.46	45.81	46.40	46.40	2.07%	33,590
Aug 13, 2026	44.62	45.61	44.62	45.46	45.46	2.50%	38,692
Aug 12, 2026	43.65	44.51	43.63	44.35	44.35	2.01%	28,966
Aug 11, 2026	44.13	44.13	43.27	43.48	43.48	-1.49%	19,658
Aug 10, 2026	44.51	44.51	44.09	44.13	44.13	-0.58%	11,474
Aug 7, 2026	44.51	44.51	43.90	44.39	44.39	1.70%	15,289
Aug 6, 2026	43.49	43.99	43.41	43.65	43.65	0.91%	9,509
Aug 5, 2026	44.11	44.11	43.00	43.26	43.26	-1.60%	23,663
Aug 4, 2026	44.36	44.45	43.47	43.96	43.96	-0.44%	24,753
Aug 3, 2026	44.22	44.45	43.54	44.15	44.15	0.20%	115,658
Jul 31, 2026	44.32	44.32	43.68	44.06	44.06	-0.74%	22,758
Jul 30, 2026	43.73	44.48	43.73	44.39	44.39	2.28%	26,757
Jul 29, 2026	43.59	43.84	43.00	43.40	43.40	0.18%	21,355
Jul 28, 2026	42.64	43.39	42.64	43.32	43.32	1.00%	20,544
Jul 27, 2026	43.66	43.66	42.41	42.89	42.89	-1.99%	36,330
Jul 24, 2026	43.54	43.95	43.18	43.76	43.76	1.63%	70,404
Jul 23, 2026	42.47	43.06	42.47	43.06	43.06	1.18%	32,618
Jul 22, 2026	42.81	42.96	42.54	42.56	42.56	-0.12%	19,242
Jul 21, 2026	42.13	42.61	41.92	42.61	42.61	2.04%	25,704
Jul 20, 2026	41.71	42.07	41.66	41.76	41.76	0.88%	16,090
Jul 17, 2026	41.29	41.50	41.02	41.39	41.39	-0.40%	9,536
Jul 16, 2026	41.81	42.05	41.56	41.56	41.56	-0.84%	12,044
Jul 15, 2026	41.93	41.93	41.55	41.91	41.91	0.23%	14,480
Jul 14, 2026	41.25	42.25	41.25	41.82	41.82	3.05%	12,262
Jul 13, 2026	40.60	41.16	40.58	40.58	40.58	0.20%	15,193
Jul 10, 2026	39.90	40.50	39.90	40.50	40.50	1.73%	16,455
Jul 9, 2026	40.61	40.61	39.65	39.81	39.81	-2.21%	9,182
Jul 8, 2026	39.99	40.71	39.99	40.71	40.71	2.62%	11,279
Jul 7, 2026	39.54	39.79	39.48	39.67	39.67	-0.35%	6,685
Jul 6, 2026	39.30	39.97	39.30	39.81	39.81	2.31%	14,476
Jul 2, 2026	38.00	39.30	38.00	38.91	38.91	3.20%	27,073
Jul 1, 2026	37.55	38.00	37.54	37.71	37.71	-0.54%	12,379
Jun 30, 2026	38.98	38.98	37.55	37.91	37.91	-1.17%	52,321
Jun 29, 2026	39.50	39.50	37.77	38.36	38.36	-0.63%	32,267
Jun 26, 2026	40.06	40.50	39.46	39.61	38.60	-1.91%	33,912
Jun 25, 2026	42.52	42.52	40.38	40.38	39.35	-2.58%	20,448
Jun 24, 2026	42.00	42.04	41.33	41.45	40.40	-0.69%	8,761
Jun 23, 2026	41.00	41.94	41.00	41.74	40.68	0.10%	9,862
Jun 22, 2026	40.98	41.92	40.98	41.70	40.64	1.98%	19,905
Jun 18, 2026	41.20	41.20	40.19	40.89	39.85	-0.80%	27,869
Jun 17, 2026	42.48	42.48	41.20	41.22	40.17	-1.95%	24,711
Jun 16, 2026	42.59	42.59	41.79	42.04	40.97	-1.11%	20,010
Jun 15, 2026	42.68	42.71	42.12	42.51	41.43	0.14%	29,691
Jun 12, 2026	41.82	42.63	41.48	42.45	41.37	1.19%	26,796
Jun 11, 2026	41.50	42.04	41.50	41.95	40.88	2.39%	14,326