Skip to main content
Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
14.45
+0.22 (1.55%)
At close: Apr 15, 2025, 4:00 PM
14.35
-0.10 (-0.69%)
Pre-market: Apr 16, 2025, 4:42 AM EDT

Boston Omaha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 21, 202515.0015.0014.5914.6114.61-1.55%70,526
Feb 20, 202514.9914.9914.8014.8414.84-1.59%67,979
Feb 19, 202514.8715.1814.8115.0815.080.27%85,367
Feb 18, 202515.1615.1614.7715.0415.04-1.31%96,760
Feb 14, 202515.4815.5015.0615.2415.24-1.10%79,105
Feb 13, 202515.1615.4114.9915.4115.412.39%117,925
Feb 12, 202514.7915.1114.7915.0515.050.20%90,310
Feb 11, 202514.8215.0614.7715.0215.020.81%66,675
Feb 10, 202514.7014.9414.7014.9014.901.36%88,547
Feb 7, 202515.0615.0614.5014.7014.70-2.39%101,842
Feb 6, 202514.5115.1014.3515.0615.064.37%138,110
Feb 5, 202514.4514.4914.2814.4314.430.42%59,826
Feb 4, 202514.1814.3914.1814.3714.370.84%63,816