Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
13.68
-0.18 (-1.30%)
At close: Mar 11, 2025, 4:00 PM
14.10
+0.42 (3.07%)
After-hours: Mar 11, 2025, 7:58 PM EST
Boston Omaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 13.88 | 14.18 | 13.65 | 13.68 | 13.68 | -1.30% | 152,212 |
| Mar 10, 2025 | 14.11 | 14.29 | 13.83 | 13.86 | 13.86 | -2.33% | 127,750 |
| Mar 7, 2025 | 14.31 | 14.52 | 13.88 | 14.19 | 14.19 | -1.25% | 90,123 |
| Mar 6, 2025 | 14.06 | 14.42 | 14.06 | 14.37 | 14.37 | 1.27% | 81,149 |
| Mar 5, 2025 | 14.08 | 14.26 | 14.01 | 14.19 | 14.19 | 0.78% | 104,079 |
| Mar 4, 2025 | 13.89 | 14.27 | 13.77 | 14.08 | 14.08 | 0.43% | 119,023 |
| Mar 3, 2025 | 14.23 | 14.34 | 14.00 | 14.02 | 14.02 | -1.54% | 138,290 |
| Feb 28, 2025 | 14.15 | 14.35 | 14.10 | 14.24 | 14.24 | 0.71% | 140,902 |
| Feb 27, 2025 | 14.25 | 14.47 | 14.10 | 14.14 | 14.14 | -1.19% | 84,944 |
| Feb 26, 2025 | 14.38 | 14.55 | 14.20 | 14.31 | 14.31 | -1.11% | 94,968 |
| Feb 25, 2025 | 14.59 | 14.60 | 14.42 | 14.47 | 14.47 | -0.41% | 96,249 |
| Feb 24, 2025 | 14.62 | 14.84 | 14.51 | 14.53 | 14.53 | -0.55% | 92,507 |
| Feb 21, 2025 | 15.00 | 15.00 | 14.59 | 14.61 | 14.61 | -1.55% | 70,526 |
| Feb 20, 2025 | 14.99 | 14.99 | 14.80 | 14.84 | 14.84 | -1.59% | 67,979 |
| Feb 19, 2025 | 14.87 | 15.18 | 14.81 | 15.08 | 15.08 | 0.27% | 85,367 |
| Feb 18, 2025 | 15.16 | 15.16 | 14.77 | 15.04 | 15.04 | -1.31% | 96,760 |
| Feb 14, 2025 | 15.48 | 15.50 | 15.06 | 15.24 | 15.24 | -1.10% | 79,105 |
| Feb 13, 2025 | 15.16 | 15.41 | 14.99 | 15.41 | 15.41 | 2.39% | 117,925 |
| Feb 12, 2025 | 14.79 | 15.11 | 14.79 | 15.05 | 15.05 | 0.20% | 90,310 |
| Feb 11, 2025 | 14.82 | 15.06 | 14.77 | 15.02 | 15.02 | 0.81% | 66,675 |
| Feb 10, 2025 | 14.70 | 14.94 | 14.70 | 14.90 | 14.90 | 1.36% | 88,547 |
| Feb 7, 2025 | 15.06 | 15.06 | 14.50 | 14.70 | 14.70 | -2.39% | 101,842 |
| Feb 6, 2025 | 14.51 | 15.10 | 14.35 | 15.06 | 15.06 | 4.37% | 138,110 |
| Feb 5, 2025 | 14.45 | 14.49 | 14.28 | 14.43 | 14.43 | 0.42% | 59,826 |
| Feb 4, 2025 | 14.18 | 14.39 | 14.18 | 14.37 | 14.37 | 0.84% | 63,816 |
| Feb 3, 2025 | 14.31 | 14.57 | 14.11 | 14.25 | 14.25 | -1.99% | 126,148 |
| Jan 31, 2025 | 14.65 | 14.83 | 14.43 | 14.54 | 14.54 | -1.29% | 89,659 |
| Jan 30, 2025 | 15.07 | 15.24 | 14.66 | 14.73 | 14.73 | -1.87% | 81,919 |
| Jan 29, 2025 | 14.70 | 15.04 | 14.68 | 15.01 | 15.01 | 1.76% | 117,295 |
| Jan 28, 2025 | 14.66 | 14.83 | 14.66 | 14.75 | 14.75 | 0.68% | 56,344 |
| Jan 27, 2025 | 14.56 | 14.94 | 14.41 | 14.65 | 14.65 | 0.48% | 106,568 |
| Jan 24, 2025 | 14.57 | 14.83 | 14.55 | 14.58 | 14.58 | -0.34% | 84,621 |
| Jan 23, 2025 | 14.39 | 14.64 | 14.08 | 14.63 | 14.63 | 1.04% | 145,879 |
| Jan 22, 2025 | 14.77 | 14.83 | 14.48 | 14.48 | 14.48 | -2.43% | 189,128 |
| Jan 21, 2025 | 14.78 | 14.89 | 14.64 | 14.84 | 14.84 | 0.41% | 103,141 |
| Jan 17, 2025 | 14.74 | 14.82 | 14.50 | 14.78 | 14.78 | 0.89% | 123,938 |
| Jan 16, 2025 | 14.45 | 14.68 | 14.31 | 14.65 | 14.65 | 1.38% | 169,498 |
| Jan 15, 2025 | 14.00 | 14.46 | 13.98 | 14.45 | 14.45 | 4.41% | 142,396 |
| Jan 14, 2025 | 13.46 | 13.88 | 13.43 | 13.84 | 13.84 | 3.13% | 172,877 |
| Jan 13, 2025 | 13.46 | 13.58 | 13.35 | 13.42 | 13.42 | -1.47% | 85,672 |
| Jan 10, 2025 | 13.51 | 13.68 | 13.39 | 13.62 | 13.62 | -0.29% | 158,364 |
| Jan 8, 2025 | 13.65 | 13.71 | 13.42 | 13.66 | 13.66 | -0.29% | 125,173 |
| Jan 7, 2025 | 13.90 | 13.99 | 13.62 | 13.70 | 13.70 | -1.44% | 136,172 |
| Jan 6, 2025 | 14.22 | 14.22 | 13.87 | 13.90 | 13.90 | -2.32% | 140,314 |
| Jan 3, 2025 | 14.05 | 14.28 | 14.00 | 14.23 | 14.23 | 1.35% | 87,352 |
| Jan 2, 2025 | 14.25 | 14.29 | 13.99 | 14.04 | 14.04 | -0.99% | 93,279 |
| Dec 31, 2024 | 14.24 | 14.34 | 14.08 | 14.18 | 14.18 | -0.56% | 161,763 |
| Dec 30, 2024 | 14.09 | 14.33 | 13.96 | 14.26 | 14.26 | 0.42% | 136,056 |
| Dec 27, 2024 | 14.25 | 14.43 | 14.00 | 14.20 | 14.20 | -1.73% | 120,697 |
| Dec 26, 2024 | 14.18 | 14.46 | 14.13 | 14.45 | 14.45 | 1.26% | 87,731 |