Skip to main content
Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
14.71
+0.17 (1.17%)
Nov 20, 2024, 4:00 PM EST - Market closed

Boston Omaha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.4214.7514.3814.7114.711.17%63,667
Nov 19, 202414.4414.7514.4414.5414.54-0.14%86,317
Nov 18, 202414.4114.6614.3914.5614.560.90%113,545
Nov 15, 202414.7714.8814.2814.4314.43-1.84%157,904
Nov 14, 202415.0615.0614.6014.7014.70-2.39%128,913
Nov 13, 202415.6615.7514.3215.0615.06-4.38%238,962
Nov 12, 202416.1016.1015.7215.7515.75-2.36%143,006
Nov 11, 202415.8816.1815.8516.1316.131.07%98,840
Nov 8, 202415.8415.9715.7315.9615.961.01%96,417
Nov 7, 202415.8416.0515.7015.8015.80-0.57%118,864
Nov 6, 202415.8016.2015.5015.8915.894.40%195,630
Nov 5, 202414.8815.2314.8615.2215.221.74%110,767
Nov 4, 202414.8115.0414.7114.9614.960.61%88,132
Nov 1, 202414.8514.9914.7514.8714.870.75%83,125
Oct 31, 202414.8514.9814.7114.7614.76-1.01%85,664
Oct 30, 202414.9715.3014.9014.9114.91-0.80%76,281
Oct 29, 202415.3915.4714.9215.0315.03-2.97%95,988
Oct 28, 202415.4615.6415.3115.4915.491.18%132,510
Oct 25, 202415.2515.4115.1815.3115.310.92%82,290
Oct 24, 202415.0715.2515.0215.1715.170.73%88,652
Oct 23, 202414.7715.1214.7715.0615.061.35%105,590
Oct 22, 202414.7114.8714.6614.8614.860.68%57,121
Oct 21, 202414.9214.9214.6814.7614.76-1.01%68,639
Oct 18, 202415.0315.0514.8714.9114.91-0.67%70,151
Oct 17, 202414.8615.0314.6915.0115.010.94%58,380
Oct 16, 202414.8215.0314.7714.8714.871.02%104,020
Oct 15, 202414.6614.8714.6014.7214.720.41%118,499
Oct 14, 202414.5914.6814.4314.6614.660.48%101,146
Oct 11, 202414.3814.6314.3614.5914.591.60%77,954
Oct 10, 202414.4014.4314.2014.3614.36-0.62%70,899
Oct 9, 202414.3714.6214.3214.4514.450.35%70,564
Oct 8, 202414.3614.5214.2814.4014.400.14%55,823
Oct 7, 202414.5014.7914.3214.3814.38-0.83%93,725
Oct 4, 202414.5614.6514.4914.5014.500.83%72,217
Oct 3, 202414.5814.6414.3614.3814.38-1.64%84,713
Oct 2, 202414.5814.6914.5314.6214.620.27%60,836
Oct 1, 202414.8514.8514.5114.5814.58-1.95%97,651
Sep 30, 202414.9015.0414.8414.8714.87-0.67%101,775
Sep 27, 202414.8415.1614.7314.9714.971.91%98,937
Sep 26, 202414.6614.8314.5914.6914.690.89%131,345
Sep 25, 202414.8614.9514.5514.5614.56-2.54%146,599
Sep 24, 202415.0815.0814.8214.9414.94-0.93%135,107
Sep 23, 202415.0015.1114.8015.0815.081.07%122,320
Sep 20, 202414.7915.4514.6814.9214.920.27%375,220
Sep 19, 202414.8415.0114.6714.8814.880.40%222,459
Sep 18, 202414.7015.1814.6214.8214.820.82%140,451
Sep 17, 202414.8415.0614.6514.7014.70-0.27%111,148
Sep 16, 202414.8414.8714.5914.7414.74-0.61%82,242
Sep 13, 202414.5014.8414.5014.8314.833.13%138,269
Sep 12, 202414.1614.4714.1214.3814.381.70%89,306
Sep 11, 202414.0814.1613.7814.1414.14-0.14%155,467
Sep 10, 202414.2214.2214.0014.1614.16-0.21%153,527
Sep 9, 202414.1514.3514.1014.1914.19-0.07%149,743
Sep 6, 202414.3314.3914.0814.2014.20-0.70%140,084
Sep 5, 202414.3214.3414.1314.3014.300.70%100,676
Sep 4, 202413.9914.2213.9014.2014.201.07%81,291
Sep 3, 202414.0714.1914.0214.0514.05-1.68%111,556
Aug 30, 202414.2314.3214.0714.2914.290.42%120,789
Aug 29, 202414.2814.3214.1514.2314.230.21%111,147
Aug 28, 202414.1614.3514.1514.2014.20-0.56%146,131
Aug 27, 202414.0314.3314.0314.2814.280.99%91,856
Aug 26, 202414.0814.2413.9314.1414.141.65%167,422
Aug 23, 202413.5513.9913.5213.9113.913.57%99,597
Aug 22, 202413.3013.5313.2513.4313.430.67%163,906
Aug 21, 202413.3813.4713.2213.3413.34-0.07%108,516
Aug 20, 202413.5913.5913.3113.3513.35-1.91%105,987
Aug 19, 202413.4613.6313.4113.6113.610.52%105,590
Aug 16, 202413.7013.8513.4713.5413.54-1.67%102,701
Aug 15, 202413.5313.8413.3813.7713.774.08%152,973
Aug 14, 202413.4213.4913.0513.2313.23-1.42%144,271
Aug 13, 202413.2913.4313.1113.4213.422.52%115,637
Aug 12, 202413.0713.2513.0513.0913.09-1.21%151,403
Aug 9, 202413.3313.3313.1113.2513.25-0.97%108,651
Aug 8, 202413.5113.5313.3213.3813.380.22%102,914
Aug 7, 202413.6413.6413.3013.3513.35-1.11%123,419
Aug 6, 202413.4013.6413.2913.5013.500.90%130,114
Aug 5, 202413.2613.4113.0013.3813.38-3.67%184,586
Aug 2, 202413.8014.0013.7913.8913.89-2.66%138,253
Aug 1, 202414.7214.8114.1414.2714.27-2.93%145,383
Jul 31, 202414.6715.1214.4714.7014.700.55%170,045
Jul 30, 202414.4614.7714.4414.6214.621.25%103,681
Jul 29, 202414.7314.8014.3214.4414.44-2.04%121,912
Jul 26, 202414.3014.9314.2914.7414.747.04%197,167
Jul 25, 202413.5713.9413.5713.7713.771.92%113,447
Jul 24, 202413.7213.9313.5013.5113.51-2.31%104,094
Jul 23, 202413.5613.9013.4113.8313.831.54%174,554
Jul 22, 202413.5713.7013.4013.6213.620.07%152,177
Jul 19, 202413.7913.8413.6013.6113.61-1.02%89,221
Jul 18, 202414.0214.3013.7413.7513.75-2.69%116,596
Jul 17, 202414.0014.1813.9114.1314.130.07%165,193
Jul 16, 202413.7614.1413.7414.1214.122.92%219,066
Jul 15, 202413.4013.8013.3513.7213.722.46%169,345
Jul 12, 202413.3913.4613.2913.3913.390.98%126,408
Jul 11, 202412.8313.3012.8313.2613.263.76%202,627
Jul 10, 202412.7512.7812.5512.7812.780.16%218,268
Jul 9, 202412.7612.8812.6512.7612.76-0.39%207,448
Jul 8, 202412.5112.8912.4112.8112.811.67%477,427
Jul 5, 202412.9413.0412.6012.6012.60-3.00%350,494
Jul 3, 202412.8813.0412.8612.9912.990.54%130,939
Jul 2, 202412.9513.0912.8712.9212.92-0.39%209,668