Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
15.27
+0.02 (0.10%)
May 6, 2025, 10:59 AM EDT - Market open

Boston Omaha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202515.3015.4315.2515.2515.25-1.23%74,547
May 2, 202515.4815.6615.3215.4415.440.19%82,597
May 1, 202515.5415.5915.3315.4115.41-0.77%131,608
Apr 30, 202515.5515.6715.3515.5315.53-0.70%118,637
Apr 29, 202515.3915.7215.3915.6415.641.03%84,157
Apr 28, 202515.4015.5515.2215.4815.480.72%117,598
Apr 25, 202515.3315.5015.0815.3715.37-0.58%103,071
Apr 24, 202515.1015.5515.0315.4615.462.25%135,691
Apr 23, 202515.4315.5615.0715.1215.12-0.85%93,224
Apr 22, 202515.0015.3314.9415.2515.252.56%115,405
Apr 21, 202514.7014.9414.6514.8714.870.95%128,757
Apr 17, 202514.5814.8014.5214.7314.731.17%186,701
Apr 16, 202514.4514.6514.3914.5614.560.76%112,002
Apr 15, 202514.1914.5214.1914.4514.451.55%149,284
Apr 14, 202514.4014.4214.0314.2314.23-0.49%78,751
Apr 11, 202514.1214.3413.9714.3014.301.35%116,040
Apr 10, 202514.0914.2513.9214.1114.11-1.26%204,112
Apr 9, 202513.5414.5713.2914.2914.295.07%259,223
Apr 8, 202514.3214.5513.4613.6013.60-3.48%332,097
Apr 7, 202513.5914.6113.5314.0914.09-0.28%346,696
Apr 4, 202514.1314.4913.9214.1314.13-2.48%345,624
Apr 3, 202514.2114.7114.2114.4914.49-1.36%246,188
Apr 2, 202514.3514.7514.2914.6914.690.89%127,096
Apr 1, 202514.4614.7614.4014.5614.56-0.14%135,172
Mar 31, 202514.1014.6714.0014.5814.582.24%168,488
Mar 28, 202514.8214.8214.0014.2614.26-3.65%187,127
Mar 27, 202514.4214.8814.3114.8014.802.21%131,357
Mar 26, 202514.1914.5014.1914.4814.481.97%105,156
Mar 25, 202514.0814.3614.0814.2014.200.50%191,729
Mar 24, 202514.0014.2814.0014.1314.131.29%268,101
Mar 21, 202513.9414.1713.8913.9513.95-0.36%284,186
Mar 20, 202514.0614.2813.9814.0014.00-1.20%146,055
Mar 19, 202514.0314.2614.0314.1714.170.78%154,785
Mar 18, 202513.9014.1513.8914.0614.060.43%91,492
Mar 17, 202513.9514.1413.8614.0014.000.36%98,296
Mar 14, 202513.7614.0213.7313.9513.951.60%76,190
Mar 13, 202513.9014.0213.7313.7313.73-1.22%76,532
Mar 12, 202513.7214.0213.5013.9013.901.61%114,348
Mar 11, 202513.8814.1813.6513.6813.68-1.30%152,263
Mar 10, 202514.1114.2913.8313.8613.86-2.33%127,750
Mar 7, 202514.3114.5213.8814.1914.19-1.25%90,123
Mar 6, 202514.0614.4214.0614.3714.371.27%81,149
Mar 5, 202514.0814.2614.0114.1914.190.78%104,079
Mar 4, 202513.8914.2713.7714.0814.080.43%119,023
Mar 3, 202514.2314.3414.0014.0214.02-1.54%138,290
Feb 28, 202514.1514.3514.1014.2414.240.71%140,902
Feb 27, 202514.2514.4714.1014.1414.14-1.19%84,944
Feb 26, 202514.3814.5514.2014.3114.31-1.11%94,968
Feb 25, 202514.5914.6014.4214.4714.47-0.41%96,249
Feb 24, 202514.6214.8414.5114.5314.53-0.55%92,507