Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
12.22
+0.06 (0.49%)
At close: Feb 20, 2026, 4:00 PM EST
12.23
+0.01 (0.08%)
After-hours: Feb 20, 2026, 7:00 PM EST
Boston Omaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.16 | 12.24 | 12.04 | 12.22 | 12.22 | 0.49% | 96,995 |
| Feb 19, 2026 | 12.20 | 12.36 | 12.06 | 12.16 | 12.16 | -0.65% | 112,176 |
| Feb 18, 2026 | 12.32 | 12.43 | 12.23 | 12.24 | 12.24 | -0.89% | 137,338 |
| Feb 17, 2026 | 12.48 | 12.50 | 12.32 | 12.35 | 12.35 | -1.20% | 83,245 |
| Feb 13, 2026 | 12.37 | 12.64 | 12.30 | 12.50 | 12.50 | 1.54% | 111,728 |
| Feb 12, 2026 | 12.58 | 12.63 | 12.25 | 12.31 | 12.31 | -1.44% | 258,101 |
| Feb 11, 2026 | 12.59 | 12.65 | 12.31 | 12.49 | 12.49 | -1.03% | 94,682 |
| Feb 10, 2026 | 12.62 | 12.80 | 12.52 | 12.62 | 12.62 | 0.48% | 102,090 |
| Feb 9, 2026 | 12.60 | 12.65 | 12.37 | 12.56 | 12.56 | 0.16% | 90,575 |
| Feb 6, 2026 | 12.54 | 12.64 | 12.48 | 12.54 | 12.54 | 0.24% | 120,868 |
| Feb 5, 2026 | 12.90 | 12.90 | 12.47 | 12.51 | 12.51 | -2.80% | 136,846 |
| Feb 4, 2026 | 12.80 | 13.04 | 12.80 | 12.87 | 12.87 | 1.10% | 203,024 |
| Feb 3, 2026 | 12.75 | 13.06 | 12.73 | 12.73 | 12.73 | -0.39% | 190,717 |
| Feb 2, 2026 | 12.23 | 12.87 | 12.23 | 12.78 | 12.78 | 4.67% | 229,101 |
| Jan 30, 2026 | 12.09 | 12.34 | 12.05 | 12.21 | 12.21 | 0.74% | 167,450 |
| Jan 29, 2026 | 11.96 | 12.15 | 11.87 | 12.12 | 12.12 | 1.17% | 144,251 |
| Jan 28, 2026 | 12.19 | 12.25 | 11.90 | 11.98 | 11.98 | -1.56% | 193,091 |
| Jan 27, 2026 | 12.11 | 12.24 | 12.04 | 12.17 | 12.17 | 0.33% | 164,397 |
| Jan 26, 2026 | 12.24 | 12.26 | 12.11 | 12.13 | 12.13 | -1.14% | 219,878 |
| Jan 23, 2026 | 12.30 | 12.35 | 12.14 | 12.27 | 12.27 | -0.49% | 156,423 |
| Jan 22, 2026 | 12.30 | 12.35 | 12.20 | 12.33 | 12.33 | 0.74% | 138,253 |
| Jan 21, 2026 | 12.21 | 12.41 | 12.17 | 12.24 | 12.24 | 0.25% | 165,798 |
| Jan 20, 2026 | 12.19 | 12.37 | 12.18 | 12.21 | 12.21 | -0.49% | 106,635 |
| Jan 16, 2026 | 12.40 | 12.42 | 12.22 | 12.27 | 12.27 | -1.60% | 119,621 |
| Jan 15, 2026 | 12.49 | 12.57 | 12.41 | 12.47 | 12.47 | - | 113,136 |
| Jan 14, 2026 | 12.44 | 12.53 | 12.39 | 12.47 | 12.47 | 0.48% | 65,588 |
| Jan 13, 2026 | 12.65 | 12.65 | 12.38 | 12.41 | 12.41 | -1.74% | 79,245 |
| Jan 12, 2026 | 12.46 | 12.66 | 12.46 | 12.63 | 12.63 | 1.28% | 114,176 |
| Jan 9, 2026 | 12.44 | 12.50 | 12.27 | 12.47 | 12.47 | 0.08% | 100,190 |
| Jan 8, 2026 | 12.41 | 12.55 | 12.36 | 12.46 | 12.46 | -0.08% | 126,075 |
| Jan 7, 2026 | 12.70 | 12.88 | 12.35 | 12.47 | 12.47 | -1.81% | 186,041 |
| Jan 6, 2026 | 12.50 | 12.81 | 12.40 | 12.70 | 12.70 | 1.36% | 166,148 |
| Jan 5, 2026 | 12.53 | 12.92 | 12.52 | 12.53 | 12.53 | -0.40% | 304,827 |
| Jan 2, 2026 | 12.35 | 12.78 | 12.35 | 12.58 | 12.58 | 1.70% | 218,185 |
| Dec 31, 2025 | 12.28 | 12.41 | 12.20 | 12.37 | 12.37 | 1.31% | 209,895 |
| Dec 30, 2025 | 12.45 | 12.45 | 12.21 | 12.21 | 12.21 | -2.01% | 161,078 |
| Dec 29, 2025 | 12.45 | 12.62 | 12.42 | 12.46 | 12.46 | -0.16% | 170,487 |
| Dec 26, 2025 | 12.63 | 12.64 | 12.30 | 12.48 | 12.48 | -1.58% | 110,259 |
| Dec 24, 2025 | 12.46 | 12.76 | 12.40 | 12.68 | 12.68 | 1.36% | 110,626 |
| Dec 23, 2025 | 12.49 | 12.57 | 12.35 | 12.51 | 12.51 | 0.16% | 184,184 |
| Dec 22, 2025 | 12.41 | 12.57 | 12.34 | 12.49 | 12.49 | -0.32% | 180,814 |
| Dec 19, 2025 | 13.32 | 13.32 | 12.49 | 12.53 | 12.53 | -6.56% | 224,114 |
| Dec 18, 2025 | 13.57 | 13.66 | 13.38 | 13.41 | 13.41 | -0.89% | 145,118 |
| Dec 17, 2025 | 13.55 | 13.82 | 13.49 | 13.53 | 13.53 | -0.15% | 123,492 |
| Dec 16, 2025 | 13.81 | 13.83 | 13.55 | 13.55 | 13.55 | -1.38% | 197,919 |
| Dec 15, 2025 | 13.55 | 13.79 | 13.41 | 13.74 | 13.74 | 1.48% | 206,201 |
| Dec 12, 2025 | 13.58 | 13.82 | 13.51 | 13.54 | 13.54 | -0.22% | 182,086 |
| Dec 11, 2025 | 13.41 | 13.65 | 13.31 | 13.57 | 13.57 | 1.27% | 179,487 |
| Dec 10, 2025 | 13.24 | 13.47 | 13.20 | 13.40 | 13.40 | 0.68% | 250,642 |
| Dec 9, 2025 | 13.27 | 13.43 | 13.07 | 13.31 | 13.31 | - | 187,382 |