Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
12.16
-0.05 (-0.41%)
At close: Mar 13, 2026, 4:00 PM EDT
12.02
-0.14 (-1.15%)
After-hours: Mar 13, 2026, 7:49 PM EDT
Boston Omaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 12.22 | 12.22 | 12.04 | 12.16 | 12.16 | -0.41% | 90,221 |
| Mar 12, 2026 | 12.21 | 12.39 | 12.17 | 12.21 | 12.21 | -1.13% | 107,625 |
| Mar 11, 2026 | 12.35 | 12.46 | 12.19 | 12.35 | 12.35 | -0.56% | 71,095 |
| Mar 10, 2026 | 12.51 | 12.61 | 12.37 | 12.42 | 12.42 | -1.27% | 94,404 |
| Mar 9, 2026 | 12.55 | 12.62 | 12.29 | 12.58 | 12.58 | -1.18% | 85,250 |
| Mar 6, 2026 | 12.66 | 12.75 | 12.48 | 12.73 | 12.73 | -0.70% | 109,923 |
| Mar 5, 2026 | 12.86 | 13.10 | 12.78 | 12.82 | 12.82 | -1.08% | 203,267 |
| Mar 4, 2026 | 12.91 | 13.04 | 12.80 | 12.96 | 12.96 | 0.78% | 127,823 |
| Mar 3, 2026 | 12.56 | 12.99 | 12.56 | 12.86 | 12.86 | 0.70% | 196,531 |
| Mar 2, 2026 | 12.21 | 12.84 | 12.21 | 12.77 | 12.77 | 3.40% | 193,135 |
| Feb 27, 2026 | 12.26 | 12.45 | 12.18 | 12.35 | 12.35 | 0.24% | 117,505 |
| Feb 26, 2026 | 12.19 | 12.41 | 12.11 | 12.32 | 12.32 | 0.90% | 77,490 |
| Feb 25, 2026 | 12.08 | 12.25 | 12.03 | 12.21 | 12.21 | 0.91% | 91,855 |
| Feb 24, 2026 | 12.09 | 12.21 | 12.07 | 12.10 | 12.10 | 0.33% | 93,577 |
| Feb 23, 2026 | 12.14 | 12.18 | 12.02 | 12.06 | 12.06 | -1.31% | 76,043 |
| 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% | 137,340 |
| 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% | 94,683 |
| 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% | 91,119 |
| 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% | 193,121 |
| Jan 27, 2026 | 12.11 | 12.24 | 12.04 | 12.17 | 12.17 | 0.33% | 164,398 |
| 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 | - | 113,166 |
| 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% | 114,496 |
| 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% | 126,095 |
| Jan 7, 2026 | 12.70 | 12.88 | 12.35 | 12.47 | 12.47 | -1.81% | 186,044 |
| 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% | 305,058 |
| 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% | 210,922 |