Blue Ocean Acquisition Corp. (BOCN)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 12 Sept 2024 | 11.48 | 11.50 | 11.40 | 11.41 | 11.41 | 6,700 |
| 11 Sept 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1,800 |
| 10 Sept 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 09 Sept 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 100 |
| 06 Sept 2024 | 11.42 | 11.42 | 11.40 | 11.40 | 11.40 | 2,000 |
| 05 Sept 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 04 Sept 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 5,100 |
| 03 Sept 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 30 Aug 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 29 Aug 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 28 Aug 2024 | 11.40 | 11.64 | 11.35 | 11.38 | 11.38 | 4,500 |
| 27 Aug 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 2,400 |
| 26 Aug 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 23 Aug 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 22 Aug 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 21 Aug 2024 | 11.37 | 11.37 | 11.28 | 11.29 | 11.29 | 400 |
| 20 Aug 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 300 |
| 19 Aug 2024 | 11.26 | 11.70 | 11.26 | 11.41 | 11.41 | 18,700 |
| 16 Aug 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 3,200 |
| 15 Aug 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1,900 |
| 14 Aug 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 13 Aug 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 12 Aug 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 09 Aug 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 7,600 |
| 08 Aug 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 800 |
| 07 Aug 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 06 Aug 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 500 |
| 05 Aug 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 02 Aug 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 01 Aug 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 300 |
| 31 Jul 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2,000 |
| 30 Jul 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 29 Jul 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 26 Jul 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 25 Jul 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 24 Jul 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 23 Jul 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 22 Jul 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1,100 |
| 19 Jul 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 18 Jul 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 17 Jul 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 16 Jul 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 2,000 |
| 15 Jul 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1,200 |
| 12 Jul 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 200 |
| 11 Jul 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 2,800 |
| 10 Jul 2024 | 11.21 | 11.22 | 11.21 | 11.22 | 11.22 | 800 |
| 09 Jul 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 12,200 |
| 08 Jul 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 05 Jul 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 500 |
| 03 Jul 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 02 Jul 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 01 Jul 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 28 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 27 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 26 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1,700 |
| 25 Jun 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 23,300 |
| 24 Jun 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 21 Jun 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1,100 |
| 20 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 18 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 17 Jun 2024 | 11.11 | 11.11 | 11.04 | 11.04 | 11.04 | 3,200 |
| 14 Jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 13 Jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 12 Jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
| 11 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 10 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| 07 Jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,200 |
| 06 Jun 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 05 Jun 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 200 |
| 04 Jun 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 400 |
| 03 Jun 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 31 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 30 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 100 |
| 29 May 2024 | 11.12 | 11.15 | 11.12 | 11.14 | 11.14 | 1,100 |
| 28 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 100 |
| 24 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 23 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 100 |
| 22 May 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 113,800 |
| 21 May 2024 | 11.14 | 11.14 | 11.13 | 11.14 | 11.14 | 105,900 |
| 20 May 2024 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 2,200 |
| 17 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 50,000 |
| 16 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 15 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 14 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 13 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 10 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 09 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 08 May 2024 | 11.11 | 11.11 | 11.10 | 11.10 | 11.10 | 16,600 |
| 07 May 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 06 May 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 600 |
| 03 May 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 02 May 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1,600 |
| 01 May 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 92,900 |
| 30 Apr 2024 | 11.12 | 11.12 | 11.11 | 11.12 | 11.12 | 8,000 |
| 29 Apr 2024 | 11.11 | 11.12 | 11.11 | 11.12 | 11.12 | 52,600 |
| 26 Apr 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | 128,000 |
| 25 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2,000 |
| 24 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 23 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.