Skip to main content
Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
14.26
+0.06 (0.42%)
Dec 30, 2024, 4:00 PM EST - Market closed

Boston Omaha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202414.2514.4314.0014.2014.20-1.73%120,697
Dec 26, 202414.1814.4614.1314.4514.451.26%87,731
Dec 24, 202414.0314.2813.9514.2714.271.64%75,466
Dec 23, 202414.2514.3814.0314.0414.04-1.96%151,449
Dec 20, 202414.1614.5414.1614.3214.32-0.56%315,348
Dec 19, 202414.4114.6614.3414.4014.400.63%178,860
Dec 18, 202414.6514.7814.1714.3114.31-2.05%196,752
Dec 17, 202414.7414.9014.5014.6114.61-1.55%196,082
Dec 16, 202415.4915.5314.8314.8414.84-4.69%145,514
Dec 13, 202415.1815.6015.0315.5715.572.30%121,495
Dec 12, 202415.2415.4815.2215.2215.22-0.65%85,691
Dec 11, 202415.1115.4214.9215.3215.322.27%119,009
Dec 10, 202414.9015.0614.7814.9814.980.88%153,815
Dec 9, 202414.8215.0614.8214.8514.850.41%94,204
Dec 6, 202414.8714.8914.7514.7914.79-0.47%84,464
Dec 5, 202414.8514.9614.7814.8614.86-0.40%77,121
Dec 4, 202415.1115.1514.8614.9214.92-1.26%89,843
Dec 3, 202415.2615.2614.9815.1115.11-1.24%96,338
Dec 2, 202415.2315.3615.1515.3015.300.20%86,844
Nov 29, 202415.3515.5015.1715.2715.270.26%59,042
Nov 27, 202415.0915.5015.0815.2315.232.15%95,057
Nov 26, 202414.9415.0814.8414.9114.91-1.00%94,428
Nov 25, 202415.0015.2614.8515.0615.060.87%123,530
Nov 22, 202414.7915.0614.6914.9314.931.29%120,625
Nov 21, 202414.7014.8914.6114.7414.740.20%69,251
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