Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
14.70
-0.24 (-1.61%)
May 30, 2025, 4:00 PM - Market closed
Boston Omaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 14.87 | 14.97 | 14.66 | 14.70 | 14.70 | -1.61% | 122,903 |
| May 29, 2025 | 14.99 | 15.10 | 14.89 | 14.94 | 14.94 | -0.13% | 83,444 |
| May 28, 2025 | 15.00 | 15.03 | 14.77 | 14.96 | 14.96 | -0.20% | 114,132 |
| May 27, 2025 | 14.37 | 15.04 | 14.37 | 14.99 | 14.99 | 5.56% | 180,215 |
| May 23, 2025 | 14.16 | 14.39 | 14.11 | 14.20 | 14.20 | -0.07% | 120,400 |
| May 22, 2025 | 14.19 | 14.34 | 14.13 | 14.21 | 14.21 | 0.14% | 86,246 |
| May 21, 2025 | 14.10 | 14.24 | 14.08 | 14.19 | 14.19 | -0.42% | 108,761 |
| May 20, 2025 | 14.37 | 14.41 | 14.24 | 14.25 | 14.25 | -0.70% | 81,137 |
| May 19, 2025 | 14.20 | 14.39 | 14.10 | 14.35 | 14.35 | 0.21% | 115,242 |
| May 16, 2025 | 14.47 | 14.70 | 14.22 | 14.32 | 14.32 | -0.76% | 138,264 |
| May 15, 2025 | 14.50 | 15.04 | 14.07 | 14.43 | 14.43 | -5.87% | 182,332 |
| May 14, 2025 | 15.37 | 15.49 | 15.23 | 15.33 | 15.33 | -0.65% | 118,156 |
| May 13, 2025 | 15.40 | 15.52 | 15.33 | 15.43 | 15.43 | 0.59% | 87,804 |
| May 12, 2025 | 15.65 | 15.75 | 15.34 | 15.34 | 15.34 | -0.97% | 134,252 |
| May 9, 2025 | 15.34 | 15.54 | 15.20 | 15.49 | 15.49 | 0.91% | 81,910 |
| May 8, 2025 | 15.50 | 15.60 | 15.34 | 15.35 | 15.35 | -0.65% | 105,276 |
| May 7, 2025 | 15.42 | 15.57 | 15.34 | 15.45 | 15.45 | 0.91% | 76,659 |
| May 6, 2025 | 15.19 | 15.34 | 15.16 | 15.31 | 15.31 | 0.39% | 55,074 |
| May 5, 2025 | 15.30 | 15.43 | 15.25 | 15.25 | 15.25 | -1.23% | 74,547 |
| May 2, 2025 | 15.48 | 15.66 | 15.32 | 15.44 | 15.44 | 0.19% | 82,597 |
| May 1, 2025 | 15.54 | 15.59 | 15.33 | 15.41 | 15.41 | -0.77% | 131,608 |
| Apr 30, 2025 | 15.55 | 15.67 | 15.35 | 15.53 | 15.53 | -0.70% | 118,637 |
| Apr 29, 2025 | 15.39 | 15.72 | 15.39 | 15.64 | 15.64 | 1.03% | 84,157 |
| Apr 28, 2025 | 15.40 | 15.55 | 15.22 | 15.48 | 15.48 | 0.72% | 117,598 |
| Apr 25, 2025 | 15.33 | 15.50 | 15.08 | 15.37 | 15.37 | -0.58% | 103,071 |
| Apr 24, 2025 | 15.10 | 15.55 | 15.03 | 15.46 | 15.46 | 2.25% | 135,691 |
| Apr 23, 2025 | 15.43 | 15.56 | 15.07 | 15.12 | 15.12 | -0.85% | 93,224 |
| Apr 22, 2025 | 15.00 | 15.33 | 14.94 | 15.25 | 15.25 | 2.56% | 115,405 |
| Apr 21, 2025 | 14.70 | 14.94 | 14.65 | 14.87 | 14.87 | 0.95% | 128,757 |
| Apr 17, 2025 | 14.58 | 14.80 | 14.52 | 14.73 | 14.73 | 1.17% | 186,701 |
| Apr 16, 2025 | 14.45 | 14.65 | 14.39 | 14.56 | 14.56 | 0.76% | 112,002 |
| Apr 15, 2025 | 14.19 | 14.52 | 14.19 | 14.45 | 14.45 | 1.55% | 149,284 |
| Apr 14, 2025 | 14.40 | 14.42 | 14.03 | 14.23 | 14.23 | -0.49% | 78,751 |
| Apr 11, 2025 | 14.12 | 14.34 | 13.97 | 14.30 | 14.30 | 1.35% | 116,040 |
| Apr 10, 2025 | 14.09 | 14.25 | 13.92 | 14.11 | 14.11 | -1.26% | 204,112 |
| Apr 9, 2025 | 13.54 | 14.57 | 13.29 | 14.29 | 14.29 | 5.07% | 259,223 |
| Apr 8, 2025 | 14.32 | 14.55 | 13.46 | 13.60 | 13.60 | -3.48% | 332,097 |
| Apr 7, 2025 | 13.59 | 14.61 | 13.53 | 14.09 | 14.09 | -0.28% | 346,696 |
| Apr 4, 2025 | 14.13 | 14.49 | 13.92 | 14.13 | 14.13 | -2.48% | 345,624 |
| Apr 3, 2025 | 14.21 | 14.71 | 14.21 | 14.49 | 14.49 | -1.36% | 246,188 |
| Apr 2, 2025 | 14.35 | 14.75 | 14.29 | 14.69 | 14.69 | 0.89% | 127,096 |
| Apr 1, 2025 | 14.46 | 14.76 | 14.40 | 14.56 | 14.56 | -0.14% | 135,172 |
| Mar 31, 2025 | 14.10 | 14.67 | 14.00 | 14.58 | 14.58 | 2.24% | 168,488 |
| Mar 28, 2025 | 14.82 | 14.82 | 14.00 | 14.26 | 14.26 | -3.65% | 187,127 |
| Mar 27, 2025 | 14.42 | 14.88 | 14.31 | 14.80 | 14.80 | 2.21% | 131,357 |
| Mar 26, 2025 | 14.19 | 14.50 | 14.19 | 14.48 | 14.48 | 1.97% | 105,156 |
| Mar 25, 2025 | 14.08 | 14.36 | 14.08 | 14.20 | 14.20 | 0.50% | 191,729 |
| Mar 24, 2025 | 14.00 | 14.28 | 14.00 | 14.13 | 14.13 | 1.29% | 268,101 |
| Mar 21, 2025 | 13.94 | 14.17 | 13.89 | 13.95 | 13.95 | -0.36% | 284,186 |
| Mar 20, 2025 | 14.06 | 14.28 | 13.98 | 14.00 | 14.00 | -1.20% | 146,055 |