BOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	41.10	41.44	41.00	41.08	-	0.13%	8,803
Apr 20, 2026	41.15	41.23	40.50	41.03	41.03	-0.75%	20,999
Apr 17, 2026	41.57	41.89	41.16	41.33	41.33	1.21%	41,424
Apr 16, 2026	41.15	41.15	40.67	40.84	40.84	-0.49%	14,310
Apr 15, 2026	41.03	41.36	40.90	41.04	41.04	0.24%	25,429
Apr 14, 2026	41.34	41.34	40.91	40.94	40.94	-0.90%	41,673
Apr 13, 2026	40.78	41.43	40.78	41.31	41.31	0.93%	12,956
Apr 10, 2026	41.51	41.51	40.66	40.93	40.93	-1.78%	44,870
Apr 9, 2026	41.70	41.93	41.14	41.67	41.67	0.22%	21,413
Apr 8, 2026	41.05	41.66	41.02	41.58	41.58	1.39%	37,817
Apr 7, 2026	41.25	41.58	40.75	41.01	41.01	-0.22%	51,409
Apr 6, 2026	41.18	41.38	40.94	41.10	41.10	-0.02%	47,284
Apr 2, 2026	40.19	41.15	40.19	41.11	41.11	1.43%	23,256
Apr 1, 2026	40.48	40.92	40.30	40.53	40.53	-0.06%	28,880
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%	31,744
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
Mar 2, 2026	43.12	43.24	42.11	42.87	42.41	2.29%	252,957
Feb 27, 2026	41.48	41.96	41.31	41.91	41.46	1.04%	77,654
Feb 26, 2026	41.07	41.50	40.50	41.48	41.04	1.32%	35,195
Feb 25, 2026	41.02	41.12	40.53	40.94	40.50	0.86%	26,064
Feb 24, 2026	40.20	40.70	40.20	40.59	40.16	1.58%	40,876
Feb 23, 2026	40.16	40.21	39.57	39.96	39.53	-0.47%	45,404
Feb 20, 2026	39.90	40.38	39.77	40.15	39.72	1.47%	69,088
Feb 19, 2026	39.25	39.64	39.12	39.57	39.15	1.31%	88,310
Feb 18, 2026	38.69	39.19	38.52	39.06	38.64	1.55%	49,934
Feb 17, 2026	37.83	38.48	37.75	38.46	38.05	1.72%	55,379
Feb 13, 2026	37.08	37.81	37.08	37.81	37.40	1.83%	30,257
Feb 12, 2026	37.57	37.75	36.84	37.13	36.73	-0.91%	26,072
Feb 11, 2026	36.85	37.50	36.85	37.47	37.07	2.18%	36,615
Feb 10, 2026	36.65	36.76	36.64	36.67	36.28	0.63%	9,786
Feb 9, 2026	36.35	36.59	36.11	36.44	36.05	-0.03%	35,195