Boston Omaha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.09	10.09	10.09	10.09	10.09	1.71%	-
Jan 29, 2026	9.92	9.92	9.92	9.92	9.92	-1.59%	-
Jan 28, 2026	10.08	10.08	10.08	10.08	10.08	-0.69%	-
Jan 27, 2026	10.15	10.15	10.15	10.15	10.15	-1.17%	-
Jan 26, 2026	10.27	10.27	10.27	10.27	10.27	-1.44%	-
Jan 23, 2026	10.42	10.42	10.42	10.42	10.42	0.19%	-
Jan 22, 2026	10.40	10.40	10.40	10.40	10.40	-0.95%	-
Jan 21, 2026	10.35	10.50	10.35	10.50	10.50	0.86%	255
Jan 20, 2026	10.41	10.41	10.41	10.41	10.41	-0.57%	-
Jan 19, 2026	10.47	10.47	10.47	10.47	10.47	-1.78%	-
Jan 16, 2026	10.66	10.66	10.66	10.66	10.66	0.09%	-
Jan 15, 2026	10.65	10.65	10.65	10.65	10.65	0.57%	-
Jan 14, 2026	10.59	10.59	10.59	10.59	10.59	-1.49%	-
Jan 13, 2026	10.75	10.75	10.75	10.75	10.75	1.22%	-
Jan 12, 2026	10.62	10.62	10.62	10.62	10.62	-	-
Jan 9, 2026	10.62	10.62	10.62	10.62	10.62	0.09%	-
Jan 8, 2026	10.61	10.61	10.61	10.61	10.61	-1.76%	-
Jan 7, 2026	10.80	10.80	10.80	10.80	10.80	1.79%	-
Jan 6, 2026	10.61	10.61	10.61	10.61	10.61	-0.93%	-
Jan 5, 2026	10.71	10.71	10.71	10.71	10.71	2.29%	-
Jan 2, 2026	10.47	10.47	10.47	10.47	10.47	-0.48%	-
Dec 30, 2025	10.52	10.52	10.52	10.52	10.52	0.10%	-
Dec 29, 2025	10.51	10.51	10.51	10.51	10.51	-0.28%	68
Dec 23, 2025	10.55	10.55	10.54	10.54	10.54	-0.38%	10
Dec 22, 2025	10.58	10.58	10.58	10.58	10.58	-6.78%	-
Dec 19, 2025	11.35	11.35	11.35	11.35	11.35	-0.96%	-
Dec 18, 2025	11.46	11.46	11.46	11.46	11.46	-0.52%	-
Dec 17, 2025	11.52	11.52	11.52	11.52	11.52	-1.12%	-
Dec 16, 2025	11.65	11.65	11.65	11.65	11.65	1.57%	-
Dec 15, 2025	11.47	11.47	11.47	11.47	11.47	-0.17%	-
Dec 12, 2025	11.49	11.49	11.49	11.49	11.49	0.97%	-
Dec 11, 2025	11.38	11.38	11.38	11.38	11.38	0.09%	-
Dec 10, 2025	11.37	11.37	11.37	11.37	11.37	-0.18%	-
Dec 9, 2025	11.39	11.39	11.39	11.39	11.39	-0.61%	-
Dec 8, 2025	11.45	11.46	11.45	11.46	11.46	-0.09%	150
Dec 5, 2025	11.47	11.47	11.47	11.47	11.47	1.33%	-
Dec 4, 2025	11.32	11.32	11.32	11.32	11.32	4.52%	-
Dec 3, 2025	10.83	10.83	10.83	10.83	10.83	-0.37%	-
Dec 2, 2025	10.87	10.87	10.87	10.87	10.87	3.82%	-
Dec 1, 2025	10.47	10.47	10.47	10.47	10.47	-1.87%	-
Nov 28, 2025	10.67	10.67	10.67	10.67	10.67	0.09%	-
Nov 27, 2025	10.66	10.66	10.66	10.66	10.66	0.19%	-
Nov 26, 2025	10.64	10.64	10.64	10.64	10.64	0.57%	-
Nov 25, 2025	10.58	10.58	10.58	10.58	10.58	-2.76%	-
Nov 24, 2025	10.81	10.88	10.81	10.88	10.88	3.23%	513
Nov 21, 2025	10.54	10.54	10.54	10.54	10.54	-0.66%	-
Nov 20, 2025	10.61	10.61	10.61	10.61	10.61	-1.85%	-
Nov 19, 2025	10.81	10.81	10.81	10.81	10.81	-0.92%	-
Nov 18, 2025	10.91	10.91	10.91	10.91	10.91	10.43%	-
Nov 17, 2025	9.88	9.88	9.88	9.88	9.88	-6.35%	-