BOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	20,510
Apr 24, 2026	39.95	40.49	39.95	40.37	40.37	1.01%	8,920
Apr 23, 2026	39.95	40.67	39.80	39.97	39.97	0.14%	9,375
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%	20,473
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
Feb 6, 2026	35.90	36.49	35.90	36.45	36.06	3.05%	20,884
Feb 5, 2026	35.50	35.68	35.37	35.37	34.99	-1.08%	25,416
Feb 4, 2026	36.40	36.46	35.67	35.76	35.37	-1.09%	62,760
Feb 3, 2026	36.37	36.50	35.53	36.15	35.76	0.48%	75,591
Feb 2, 2026	35.88	36.01	35.50	35.98	35.59	0.46%	73,001
Jan 30, 2026	35.52	35.93	35.50	35.81	35.43	-0.61%	261,955
Jan 29, 2026	35.85	36.28	35.29	36.03	35.64	1.62%	32,982
Jan 28, 2026	34.95	35.55	34.95	35.46	35.08	1.61%	22,516
Jan 27, 2026	34.45	35.04	34.45	34.89	34.52	1.88%	32,878
Jan 26, 2026	34.30	34.60	34.20	34.25	33.88	0.44%	18,043
Jan 23, 2026	33.93	34.24	33.93	34.10	33.74	0.15%	10,857
Jan 22, 2026	33.97	34.12	33.83	34.05	33.69	0.30%	16,291
Jan 21, 2026	33.70	34.05	33.49	33.95	33.58	1.96%	6,723
Jan 20, 2026	33.33	33.58	33.20	33.29	32.94	-0.41%	13,516
Jan 16, 2026	33.64	33.71	33.38	33.43	33.07	-1.25%	11,787
Jan 15, 2026	34.01	34.01	33.36	33.85	33.49	-0.58%	16,165
Jan 14, 2026	34.01	34.29	33.85	34.05	33.69	1.04%	20,269
Jan 13, 2026	33.80	34.10	33.69	33.70	33.34	-0.20%	14,035
Jan 12, 2026	33.50	33.77	33.37	33.77	33.41	1.62%	8,426
Jan 9, 2026	33.29	33.50	33.07	33.23	32.87	-0.06%	10,853
Jan 8, 2026	32.75	33.25	32.75	33.25	32.89	1.53%	26,867
Jan 7, 2026	32.13	32.75	32.13	32.75	32.40	2.60%	12,397
Jan 6, 2026	31.60	32.01	31.60	31.92	31.58	1.60%	17,969
Jan 5, 2026	31.48	31.60	31.28	31.42	31.08	-0.27%	14,116
Jan 2, 2026	31.57	31.57	31.25	31.50	31.16	-0.20%	7,526
Dec 31, 2025	31.60	31.61	31.30	31.56	31.23	-0.49%	16,246
Dec 30, 2025	31.86	31.88	31.66	31.72	31.38	-2.77%	12,941
Dec 29, 2025	32.38	32.64	32.37	32.62	31.43	0.76%	10,224
Dec 26, 2025	32.41	32.41	32.21	32.38	31.19	-0.05%	3,919
Dec 24, 2025	32.38	32.43	32.23	32.39	31.21	0.56%	2,489
Dec 23, 2025	32.00	32.21	32.00	32.21	31.03	0.34%	6,635
Dec 22, 2025	31.68	32.10	31.68	32.10	30.93	1.55%	4,682
Dec 19, 2025	32.01	32.07	31.61	31.61	30.46	-1.66%	9,827
Dec 18, 2025	32.33	32.38	32.08	32.15	30.97	0.27%	2,626
Dec 17, 2025	32.30	32.30	32.06	32.06	30.89	-0.68%	5,781
Dec 16, 2025	32.56	32.61	32.19	32.28	31.10	-0.86%	6,833
Dec 15, 2025	32.71	32.71	32.22	32.56	31.37	0.49%	8,385
Dec 12, 2025	32.75	32.82	32.29	32.40	31.22	-1.44%	7,020
Dec 11, 2025	32.61	32.90	32.61	32.87	31.67	0.63%	5,098
Dec 10, 2025	32.56	32.90	32.33	32.67	31.47	-0.07%	20,873
Dec 9, 2025	32.88	32.88	32.65	32.69	31.50	-0.49%	13,448
Dec 8, 2025	32.85	33.00	32.75	32.85	31.65	0.40%	7,824
Dec 5, 2025	32.85	32.93	32.69	32.72	31.52	-0.16%	6,374
Dec 4, 2025	33.00	33.03	32.71	32.77	31.57	0.36%	27,375
Dec 3, 2025	32.61	32.77	32.58	32.65	31.46	0.87%	9,761