Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
13.32
+0.02 (0.15%)
At close: Oct 6, 2025, 4:00 PM EDT
13.00
-0.32 (-2.40%)
After-hours: Oct 6, 2025, 7:23 PM EDT
Boston Omaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.29 | 13.39 | 13.07 | 13.32 | 13.32 | 0.15% | 150,611 |
| Oct 3, 2025 | 13.03 | 13.31 | 13.03 | 13.30 | 13.30 | 1.76% | 96,469 |
| Oct 2, 2025 | 13.14 | 13.25 | 13.00 | 13.07 | 13.07 | -0.98% | 121,554 |
| Oct 1, 2025 | 13.02 | 13.25 | 12.93 | 13.20 | 13.20 | 0.92% | 155,734 |
| Sep 30, 2025 | 13.00 | 13.11 | 12.98 | 13.08 | 13.08 | -0.08% | 117,408 |
| Sep 29, 2025 | 13.12 | 13.20 | 13.03 | 13.09 | 13.09 | -0.08% | 101,389 |
| Sep 26, 2025 | 13.02 | 13.14 | 13.01 | 13.10 | 13.10 | 0.61% | 115,368 |
| Sep 25, 2025 | 13.03 | 13.11 | 12.95 | 13.02 | 13.02 | -0.38% | 117,833 |
| Sep 24, 2025 | 13.15 | 13.24 | 12.98 | 13.07 | 13.07 | -0.38% | 141,968 |
| Sep 23, 2025 | 13.25 | 13.44 | 13.11 | 13.12 | 13.12 | -0.76% | 121,318 |
| Sep 22, 2025 | 13.18 | 13.29 | 13.04 | 13.22 | 13.22 | 0.46% | 167,427 |
| Sep 19, 2025 | 13.55 | 13.66 | 13.15 | 13.16 | 13.16 | -2.52% | 242,487 |
| Sep 18, 2025 | 13.38 | 13.53 | 13.28 | 13.50 | 13.50 | 1.05% | 113,447 |
| Sep 17, 2025 | 13.41 | 13.63 | 13.32 | 13.36 | 13.36 | 0.23% | 180,881 |
| Sep 16, 2025 | 13.47 | 13.50 | 13.20 | 13.33 | 13.33 | -1.19% | 244,322 |
| Sep 15, 2025 | 13.52 | 13.58 | 13.37 | 13.49 | 13.49 | -0.15% | 118,513 |
| Sep 12, 2025 | 13.66 | 13.77 | 13.47 | 13.51 | 13.51 | -1.60% | 142,848 |
| Sep 11, 2025 | 13.31 | 13.73 | 13.31 | 13.73 | 13.73 | 2.69% | 176,291 |
| Sep 10, 2025 | 13.38 | 13.46 | 13.25 | 13.37 | 13.37 | -0.22% | 140,885 |
| Sep 9, 2025 | 13.59 | 13.59 | 13.31 | 13.40 | 13.40 | -0.74% | 118,466 |
| Sep 8, 2025 | 13.47 | 13.60 | 13.40 | 13.50 | 13.50 | - | 163,387 |
| Sep 5, 2025 | 13.30 | 13.51 | 13.22 | 13.50 | 13.50 | 1.43% | 149,146 |
| Sep 4, 2025 | 13.63 | 13.63 | 13.27 | 13.31 | 13.31 | -1.41% | 134,967 |
| Sep 3, 2025 | 13.52 | 13.59 | 13.37 | 13.50 | 13.50 | -0.66% | 169,575 |
| Sep 2, 2025 | 13.30 | 13.65 | 13.22 | 13.59 | 13.59 | 1.87% | 256,802 |
| Aug 29, 2025 | 13.48 | 13.48 | 13.29 | 13.34 | 13.34 | -0.74% | 165,836 |
| Aug 28, 2025 | 13.57 | 13.57 | 13.20 | 13.44 | 13.44 | -0.88% | 240,718 |
| Aug 27, 2025 | 13.54 | 13.67 | 13.30 | 13.56 | 13.56 | -0.22% | 380,913 |
| Aug 26, 2025 | 13.16 | 13.76 | 13.16 | 13.59 | 13.59 | 3.74% | 838,906 |
| Aug 25, 2025 | 12.99 | 13.17 | 12.95 | 13.10 | 13.10 | 0.85% | 215,654 |
| Aug 22, 2025 | 12.66 | 13.02 | 12.62 | 12.99 | 12.99 | 3.42% | 199,466 |
| Aug 21, 2025 | 12.61 | 12.66 | 12.51 | 12.56 | 12.56 | - | 275,267 |
| Aug 20, 2025 | 12.62 | 12.68 | 12.42 | 12.56 | 12.56 | -0.95% | 241,351 |
| Aug 19, 2025 | 12.55 | 12.70 | 12.43 | 12.68 | 12.68 | 1.20% | 209,760 |
| Aug 18, 2025 | 12.50 | 12.70 | 12.44 | 12.53 | 12.53 | -0.08% | 290,908 |
| Aug 15, 2025 | 12.47 | 12.69 | 12.36 | 12.54 | 12.54 | 0.88% | 298,256 |
| Aug 14, 2025 | 13.05 | 13.05 | 12.27 | 12.43 | 12.43 | -9.40% | 369,109 |
| Aug 13, 2025 | 13.65 | 13.75 | 13.29 | 13.72 | 13.72 | 0.88% | 129,041 |
| Aug 12, 2025 | 13.48 | 13.60 | 13.45 | 13.60 | 13.60 | 1.95% | 126,522 |
| Aug 11, 2025 | 13.14 | 13.37 | 13.07 | 13.34 | 13.34 | 1.52% | 166,369 |
| Aug 8, 2025 | 13.15 | 13.33 | 13.04 | 13.14 | 13.14 | -0.76% | 149,254 |
| Aug 7, 2025 | 13.40 | 13.46 | 13.19 | 13.24 | 13.24 | -1.41% | 89,821 |
| Aug 6, 2025 | 13.18 | 13.53 | 13.18 | 13.43 | 13.43 | 1.82% | 116,759 |
| Aug 5, 2025 | 13.13 | 13.21 | 13.02 | 13.19 | 13.19 | 0.38% | 174,031 |
| Aug 4, 2025 | 13.17 | 13.26 | 13.10 | 13.14 | 13.14 | - | 166,827 |
| Aug 1, 2025 | 13.34 | 13.48 | 13.13 | 13.14 | 13.14 | -2.30% | 182,686 |
| Jul 31, 2025 | 13.42 | 13.55 | 13.35 | 13.45 | 13.45 | -0.22% | 157,444 |
| Jul 30, 2025 | 13.53 | 13.78 | 13.44 | 13.48 | 13.48 | -0.59% | 121,291 |
| Jul 29, 2025 | 13.62 | 13.68 | 13.48 | 13.56 | 13.56 | -0.15% | 156,123 |
| Jul 28, 2025 | 13.78 | 13.79 | 13.57 | 13.58 | 13.58 | -1.38% | 101,145 |