Blue Ocean Acquisition Corp. (BOCN)
NASDAQ: BOCN · Real-Time Price · USD
11.49
+0.01 (0.09%)
Nov 20, 2024, 4:00 PM EST - Market closed
Blue Ocean Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.09% | 20,011 |
| Nov 19, 2024 | 11.45 | 11.48 | 11.45 | 11.48 | 11.48 | - | 52,383 |
| Nov 18, 2024 | 11.48 | 11.48 | 11.46 | 11.48 | 11.48 | 0.09% | 2,056 |
| Nov 15, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.25% | 7,625 |
| Nov 14, 2024 | 11.46 | 11.46 | 11.44 | 11.44 | 11.44 | -0.34% | 362 |
| Nov 13, 2024 | 11.48 | 11.48 | 11.46 | 11.48 | 11.48 | - | 6,232 |
| Nov 12, 2024 | 11.47 | 11.48 | 11.47 | 11.48 | 11.48 | - | 10,368 |
| Nov 11, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 78 |
| Nov 8, 2024 | 11.47 | 11.48 | 11.45 | 11.48 | 11.48 | - | 32,248 |
| Nov 7, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.09% | 119 |
| Nov 6, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 4,383 |
| Nov 5, 2024 | 11.48 | 11.48 | 11.47 | 11.47 | 11.47 | -0.09% | 75,837 |
| Nov 4, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 14,228 |
| Nov 1, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 79 |
| Oct 31, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 48 |
| Oct 30, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 94 |
| Oct 29, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 65 |
| Oct 28, 2024 | 11.47 | 11.48 | 11.47 | 11.48 | 11.48 | 0.09% | 19,877 |
| Oct 25, 2024 | 11.47 | 11.48 | 11.46 | 11.47 | 11.47 | - | 71,109 |
| Oct 24, 2024 | 11.49 | 11.49 | 11.47 | 11.47 | 11.47 | -0.26% | 36,724 |
| Oct 23, 2024 | 11.48 | 11.50 | 11.48 | 11.50 | 11.50 | 0.17% | 13,797 |
| Oct 22, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 50,063 |
| Oct 21, 2024 | 11.47 | 11.50 | 11.45 | 11.48 | 11.48 | - | 145,972 |
| Oct 18, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 214 |
| Oct 17, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.17% | 266 |
| Oct 16, 2024 | 11.42 | 11.46 | 11.42 | 11.46 | 11.46 | -0.09% | 16,805 |
| Oct 15, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 54 |
| Oct 14, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 42 |
| Oct 11, 2024 | 11.48 | 11.48 | 11.47 | 11.47 | 11.47 | 0.09% | 50,161 |
| Oct 10, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 25 |
| Oct 9, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 38 |
| Oct 8, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.78% | 337 |
| Oct 7, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.40% | 522 |
| Oct 4, 2024 | 11.45 | 11.45 | 11.39 | 11.39 | 11.39 | -0.35% | 1,016 |
| Oct 3, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 6 |
| Oct 2, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 32 |
| Oct 1, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 5 |
| Sep 30, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 38 |
| Sep 27, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 48 |
| Sep 26, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 50,015 |
| Sep 25, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.15% | 90,116 |
| Sep 24, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 28 |
| Sep 23, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 40 |
| Sep 20, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 70 |
| Sep 19, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 67 |
| Sep 18, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 19 |
| Sep 17, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 20 |
| Sep 16, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 25 |
| Sep 13, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 19 |
| Sep 12, 2024 | 11.48 | 11.50 | 11.40 | 11.41 | 11.41 | -0.50% | 6,712 |
| Sep 11, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.61% | 1,756 |
| Sep 10, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 11 |
| Sep 9, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 69 |
| Sep 6, 2024 | 11.42 | 11.42 | 11.40 | 11.40 | 11.40 | - | 2,005 |
| Sep 5, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 82 |
| Sep 4, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.18% | 5,119 |
| Sep 3, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 59 |
| Aug 30, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 32 |
| Aug 29, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 44 |
| Aug 28, 2024 | 11.40 | 11.64 | 11.35 | 11.38 | 11.38 | - | 4,507 |
| Aug 27, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.80% | 2,427 |
| Aug 26, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 129 |
| Aug 23, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 145 |
| Aug 22, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 93 |
| Aug 21, 2024 | 11.37 | 11.37 | 11.28 | 11.29 | 11.29 | - | 386 |
| Aug 20, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.05% | 260 |
| Aug 19, 2024 | 11.26 | 11.70 | 11.26 | 11.41 | 11.41 | 1.06% | 18,675 |
| Aug 16, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.27% | 3,218 |
| Aug 15, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 1,854 |
| Aug 14, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 107 |
| Aug 13, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 117 |
| Aug 12, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 196 |
| Aug 9, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 7,627 |
| Aug 8, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 831 |
| Aug 7, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 201 |
| Aug 6, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 536 |
| Aug 5, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 213 |
| Aug 2, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 101 |
| Aug 1, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% | 261 |
| Jul 31, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.09% | 2,015 |
| Jul 30, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 6 |
| Jul 29, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1 |
| Jul 26, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 18 |
| Jul 25, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 3 |
| Jul 24, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 7 |
| Jul 23, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 4 |
| Jul 22, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% | 1,112 |
| Jul 19, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| Jul 18, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 4 |
| Jul 17, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 13 |
| Jul 16, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% | 2,001 |
| Jul 15, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 1,164 |
| Jul 12, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 162 |
| Jul 11, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 2,840 |
| Jul 10, 2024 | 11.21 | 11.22 | 11.21 | 11.22 | 11.22 | 0.09% | 798 |
| Jul 9, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 12,179 |
| Jul 8, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 64 |
| Jul 5, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% | 500 |
| Jul 3, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 10 |
| Jul 2, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 46 |