Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
15.75
-0.38 (-2.36%)
Nov 12, 2024, 4:00 PM EST - Market closed
Boston Omaha Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 12, 2024 | 16.10 | 16.10 | 15.72 | 15.75 | 15.75 | -2.36% | 143,006 |
Nov 11, 2024 | 15.88 | 16.18 | 15.85 | 16.13 | 16.13 | 1.07% | 98,840 |
Nov 8, 2024 | 15.84 | 15.97 | 15.73 | 15.96 | 15.96 | 1.01% | 96,417 |
Nov 7, 2024 | 15.84 | 16.05 | 15.70 | 15.80 | 15.80 | -0.57% | 118,864 |
Nov 6, 2024 | 15.80 | 16.20 | 15.50 | 15.89 | 15.89 | 4.40% | 195,630 |
Nov 5, 2024 | 14.88 | 15.23 | 14.86 | 15.22 | 15.22 | 1.74% | 110,767 |
Nov 4, 2024 | 14.81 | 15.04 | 14.71 | 14.96 | 14.96 | 0.61% | 88,132 |
Nov 1, 2024 | 14.85 | 14.99 | 14.75 | 14.87 | 14.87 | 0.75% | 83,125 |
Oct 31, 2024 | 14.85 | 14.98 | 14.71 | 14.76 | 14.76 | -1.01% | 85,664 |
Oct 30, 2024 | 14.97 | 15.30 | 14.90 | 14.91 | 14.91 | -0.80% | 76,281 |
Oct 29, 2024 | 15.39 | 15.47 | 14.92 | 15.03 | 15.03 | -2.97% | 95,988 |
Oct 28, 2024 | 15.46 | 15.64 | 15.31 | 15.49 | 15.49 | 1.18% | 132,510 |
Oct 25, 2024 | 15.25 | 15.41 | 15.18 | 15.31 | 15.31 | 0.92% | 82,290 |
Oct 24, 2024 | 15.07 | 15.25 | 15.02 | 15.17 | 15.17 | 0.73% | 88,652 |
Oct 23, 2024 | 14.77 | 15.12 | 14.77 | 15.06 | 15.06 | 1.35% | 105,590 |
Oct 22, 2024 | 14.71 | 14.87 | 14.66 | 14.86 | 14.86 | 0.68% | 57,121 |
Oct 21, 2024 | 14.92 | 14.92 | 14.68 | 14.76 | 14.76 | -1.01% | 68,639 |
Oct 18, 2024 | 15.03 | 15.05 | 14.87 | 14.91 | 14.91 | -0.67% | 70,151 |
Oct 17, 2024 | 14.86 | 15.03 | 14.69 | 15.01 | 15.01 | 0.94% | 58,380 |
Oct 16, 2024 | 14.82 | 15.03 | 14.77 | 14.87 | 14.87 | 1.02% | 104,020 |
Oct 15, 2024 | 14.66 | 14.87 | 14.60 | 14.72 | 14.72 | 0.41% | 118,499 |
Oct 14, 2024 | 14.59 | 14.68 | 14.43 | 14.66 | 14.66 | 0.48% | 101,146 |
Oct 11, 2024 | 14.38 | 14.63 | 14.36 | 14.59 | 14.59 | 1.60% | 77,954 |
Oct 10, 2024 | 14.40 | 14.43 | 14.20 | 14.36 | 14.36 | -0.62% | 70,899 |
Oct 9, 2024 | 14.37 | 14.62 | 14.32 | 14.45 | 14.45 | 0.35% | 70,564 |
Oct 8, 2024 | 14.36 | 14.52 | 14.28 | 14.40 | 14.40 | 0.14% | 55,823 |
Oct 7, 2024 | 14.50 | 14.79 | 14.32 | 14.38 | 14.38 | -0.83% | 93,725 |
Oct 4, 2024 | 14.56 | 14.65 | 14.49 | 14.50 | 14.50 | 0.83% | 72,217 |
Oct 3, 2024 | 14.58 | 14.64 | 14.36 | 14.38 | 14.38 | -1.64% | 84,713 |
Oct 2, 2024 | 14.58 | 14.69 | 14.53 | 14.62 | 14.62 | 0.27% | 60,836 |
Oct 1, 2024 | 14.85 | 14.85 | 14.51 | 14.58 | 14.58 | -1.95% | 97,651 |
Sep 30, 2024 | 14.90 | 15.04 | 14.84 | 14.87 | 14.87 | -0.67% | 101,775 |
Sep 27, 2024 | 14.84 | 15.16 | 14.73 | 14.97 | 14.97 | 1.91% | 98,937 |
Sep 26, 2024 | 14.66 | 14.83 | 14.59 | 14.69 | 14.69 | 0.89% | 131,345 |
Sep 25, 2024 | 14.86 | 14.95 | 14.55 | 14.56 | 14.56 | -2.54% | 146,599 |
Sep 24, 2024 | 15.08 | 15.08 | 14.82 | 14.94 | 14.94 | -0.93% | 135,107 |
Sep 23, 2024 | 15.00 | 15.11 | 14.80 | 15.08 | 15.08 | 1.07% | 122,320 |
Sep 20, 2024 | 14.79 | 15.45 | 14.68 | 14.92 | 14.92 | 0.27% | 375,220 |
Sep 19, 2024 | 14.84 | 15.01 | 14.67 | 14.88 | 14.88 | 0.40% | 222,459 |
Sep 18, 2024 | 14.70 | 15.18 | 14.62 | 14.82 | 14.82 | 0.82% | 140,451 |
Sep 17, 2024 | 14.84 | 15.06 | 14.65 | 14.70 | 14.70 | -0.27% | 111,148 |
Sep 16, 2024 | 14.84 | 14.87 | 14.59 | 14.74 | 14.74 | -0.61% | 82,242 |
Sep 13, 2024 | 14.50 | 14.84 | 14.50 | 14.83 | 14.83 | 3.13% | 138,269 |
Sep 12, 2024 | 14.16 | 14.47 | 14.12 | 14.38 | 14.38 | 1.70% | 89,306 |
Sep 11, 2024 | 14.08 | 14.16 | 13.78 | 14.14 | 14.14 | -0.14% | 155,467 |
Sep 10, 2024 | 14.22 | 14.22 | 14.00 | 14.16 | 14.16 | -0.21% | 153,527 |
Sep 9, 2024 | 14.15 | 14.35 | 14.10 | 14.19 | 14.19 | -0.07% | 149,743 |
Sep 6, 2024 | 14.33 | 14.39 | 14.08 | 14.20 | 14.20 | -0.70% | 140,084 |
Sep 5, 2024 | 14.32 | 14.34 | 14.13 | 14.30 | 14.30 | 0.70% | 100,676 |
Sep 4, 2024 | 13.99 | 14.22 | 13.90 | 14.20 | 14.20 | 1.07% | 81,291 |
Sep 3, 2024 | 14.07 | 14.19 | 14.02 | 14.05 | 14.05 | -1.68% | 111,556 |
Aug 30, 2024 | 14.23 | 14.32 | 14.07 | 14.29 | 14.29 | 0.42% | 120,789 |
Aug 29, 2024 | 14.28 | 14.32 | 14.15 | 14.23 | 14.23 | 0.21% | 111,147 |
Aug 28, 2024 | 14.16 | 14.35 | 14.15 | 14.20 | 14.20 | -0.56% | 146,131 |
Aug 27, 2024 | 14.03 | 14.33 | 14.03 | 14.28 | 14.28 | 0.99% | 91,856 |
Aug 26, 2024 | 14.08 | 14.24 | 13.93 | 14.14 | 14.14 | 1.65% | 167,422 |
Aug 23, 2024 | 13.55 | 13.99 | 13.52 | 13.91 | 13.91 | 3.57% | 99,597 |
Aug 22, 2024 | 13.30 | 13.53 | 13.25 | 13.43 | 13.43 | 0.67% | 163,906 |
Aug 21, 2024 | 13.38 | 13.47 | 13.22 | 13.34 | 13.34 | -0.07% | 108,516 |
Aug 20, 2024 | 13.59 | 13.59 | 13.31 | 13.35 | 13.35 | -1.91% | 105,987 |
Aug 19, 2024 | 13.46 | 13.63 | 13.41 | 13.61 | 13.61 | 0.52% | 105,590 |
Aug 16, 2024 | 13.70 | 13.85 | 13.47 | 13.54 | 13.54 | -1.67% | 102,701 |
Aug 15, 2024 | 13.53 | 13.84 | 13.38 | 13.77 | 13.77 | 4.08% | 152,973 |
Aug 14, 2024 | 13.42 | 13.49 | 13.05 | 13.23 | 13.23 | -1.42% | 144,271 |
Aug 13, 2024 | 13.29 | 13.43 | 13.11 | 13.42 | 13.42 | 2.52% | 115,637 |
Aug 12, 2024 | 13.07 | 13.25 | 13.05 | 13.09 | 13.09 | -1.21% | 151,403 |
Aug 9, 2024 | 13.33 | 13.33 | 13.11 | 13.25 | 13.25 | -0.97% | 108,651 |
Aug 8, 2024 | 13.51 | 13.53 | 13.32 | 13.38 | 13.38 | 0.22% | 102,914 |
Aug 7, 2024 | 13.64 | 13.64 | 13.30 | 13.35 | 13.35 | -1.11% | 123,419 |
Aug 6, 2024 | 13.40 | 13.64 | 13.29 | 13.50 | 13.50 | 0.90% | 130,114 |
Aug 5, 2024 | 13.26 | 13.41 | 13.00 | 13.38 | 13.38 | -3.67% | 184,586 |
Aug 2, 2024 | 13.80 | 14.00 | 13.79 | 13.89 | 13.89 | -2.66% | 138,253 |
Aug 1, 2024 | 14.72 | 14.81 | 14.14 | 14.27 | 14.27 | -2.93% | 145,383 |
Jul 31, 2024 | 14.67 | 15.12 | 14.47 | 14.70 | 14.70 | 0.55% | 170,045 |
Jul 30, 2024 | 14.46 | 14.77 | 14.44 | 14.62 | 14.62 | 1.25% | 103,681 |
Jul 29, 2024 | 14.73 | 14.80 | 14.32 | 14.44 | 14.44 | -2.04% | 121,912 |
Jul 26, 2024 | 14.30 | 14.93 | 14.29 | 14.74 | 14.74 | 7.04% | 197,167 |
Jul 25, 2024 | 13.57 | 13.94 | 13.57 | 13.77 | 13.77 | 1.92% | 113,447 |
Jul 24, 2024 | 13.72 | 13.93 | 13.50 | 13.51 | 13.51 | -2.31% | 104,094 |
Jul 23, 2024 | 13.56 | 13.90 | 13.41 | 13.83 | 13.83 | 1.54% | 174,554 |
Jul 22, 2024 | 13.57 | 13.70 | 13.40 | 13.62 | 13.62 | 0.07% | 152,177 |
Jul 19, 2024 | 13.79 | 13.84 | 13.60 | 13.61 | 13.61 | -1.02% | 89,221 |
Jul 18, 2024 | 14.02 | 14.30 | 13.74 | 13.75 | 13.75 | -2.69% | 116,596 |
Jul 17, 2024 | 14.00 | 14.18 | 13.91 | 14.13 | 14.13 | 0.07% | 165,193 |
Jul 16, 2024 | 13.76 | 14.14 | 13.74 | 14.12 | 14.12 | 2.92% | 219,066 |
Jul 15, 2024 | 13.40 | 13.80 | 13.35 | 13.72 | 13.72 | 2.46% | 169,345 |
Jul 12, 2024 | 13.39 | 13.46 | 13.29 | 13.39 | 13.39 | 0.98% | 126,408 |
Jul 11, 2024 | 12.83 | 13.30 | 12.83 | 13.26 | 13.26 | 3.76% | 202,627 |
Jul 10, 2024 | 12.75 | 12.78 | 12.55 | 12.78 | 12.78 | 0.16% | 218,268 |
Jul 9, 2024 | 12.76 | 12.88 | 12.65 | 12.76 | 12.76 | -0.39% | 207,448 |
Jul 8, 2024 | 12.51 | 12.89 | 12.41 | 12.81 | 12.81 | 1.67% | 477,427 |
Jul 5, 2024 | 12.94 | 13.04 | 12.60 | 12.60 | 12.60 | -3.00% | 350,494 |
Jul 3, 2024 | 12.88 | 13.04 | 12.86 | 12.99 | 12.99 | 0.54% | 130,939 |
Jul 2, 2024 | 12.95 | 13.09 | 12.87 | 12.92 | 12.92 | -0.39% | 209,668 |
Jul 1, 2024 | 13.26 | 13.39 | 12.95 | 12.97 | 12.97 | -3.64% | 303,866 |
Jun 28, 2024 | 13.42 | 13.55 | 13.30 | 13.46 | 13.46 | - | 563,881 |
Jun 27, 2024 | 13.38 | 13.56 | 13.26 | 13.46 | 13.46 | 0.45% | 284,266 |
Jun 26, 2024 | 13.56 | 13.64 | 13.30 | 13.40 | 13.40 | -2.47% | 285,190 |
Jun 25, 2024 | 13.96 | 13.97 | 13.68 | 13.74 | 13.74 | -1.79% | 276,739 |
Jun 24, 2024 | 13.84 | 14.04 | 13.71 | 13.99 | 13.99 | 0.65% | 270,298 |