Boston Omaha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	10.55	10.55	10.55	10.55	10.55	0.96%	-
Nov 13, 2025	10.70	10.70	10.45	10.45	10.45	-2.88%	299
Nov 12, 2025	10.76	10.76	10.76	10.76	10.76	0.56%	-
Nov 11, 2025	10.70	10.70	10.70	10.70	10.70	0.09%	-
Nov 10, 2025	10.69	10.69	10.69	10.69	10.69	-1.29%	-
Nov 7, 2025	10.83	10.83	10.83	10.83	10.83	0.19%	-
Nov 6, 2025	10.81	10.81	10.81	10.81	10.81	-1.19%	-
Nov 5, 2025	10.87	10.94	10.87	10.94	10.94	-0.91%	1
Nov 4, 2025	11.04	11.04	11.04	11.04	11.04	0.73%	-
Nov 3, 2025	10.96	10.96	10.96	10.96	10.96	0.27%	-
Oct 31, 2025	10.93	10.93	10.93	10.93	10.93	-1.00%	-
Oct 30, 2025	11.04	11.04	11.04	11.04	11.04	-5.64%	-
Oct 29, 2025	11.45	11.70	11.45	11.70	11.70	3.17%	14
Oct 28, 2025	11.34	11.34	11.34	11.34	11.34	-5.26%	-
Oct 27, 2025	11.97	11.97	11.97	11.97	11.97	1.79%	-