Boston Omaha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	12.76	13.29	12.70	13.29	13.29	4.81%	211,181
Dec 2, 2025	12.67	12.82	12.60	12.68	12.68	-0.16%	163,064
Dec 1, 2025	12.33	12.88	12.33	12.70	12.70	2.17%	272,921
Nov 28, 2025	12.40	12.49	12.17	12.43	12.43	0.16%	128,253
Nov 26, 2025	12.32	12.46	12.20	12.41	12.41	0.24%	123,718
Nov 25, 2025	12.30	12.50	12.27	12.38	12.38	0.98%	196,449
Nov 24, 2025	12.48	12.50	12.25	12.26	12.26	-2.15%	189,211
Nov 21, 2025	12.29	12.64	12.21	12.53	12.53	2.62%	201,582
Nov 20, 2025	12.36	12.36	12.13	12.21	12.21	-0.65%	256,495
Nov 19, 2025	12.57	12.68	12.23	12.29	12.29	-2.61%	162,262
Nov 18, 2025	12.70	12.80	12.46	12.62	12.62	-0.71%	196,497
Nov 17, 2025	11.88	13.38	11.88	12.71	12.71	10.43%	411,745
Nov 14, 2025	12.09	12.10	11.30	11.51	11.51	-6.57%	346,306
Nov 13, 2025	12.33	12.51	12.12	12.32	12.32	-0.81%	242,192
Nov 12, 2025	12.49	12.60	12.19	12.42	12.42	-1.04%	181,196
Nov 11, 2025	12.51	12.65	12.41	12.55	12.55	0.88%	173,850
Nov 10, 2025	12.50	12.61	12.37	12.44	12.44	0.08%	132,140
Nov 7, 2025	12.57	12.63	12.35	12.43	12.43	-0.96%	182,301
Nov 6, 2025	12.50	12.60	12.36	12.55	12.55	0.16%	153,290
Nov 5, 2025	12.61	12.64	12.42	12.53	12.53	-0.32%	180,964
Nov 4, 2025	12.75	12.75	12.48	12.57	12.57	-1.87%	140,073
Nov 3, 2025	12.79	12.81	12.48	12.81	12.81	0.71%	195,366
Oct 31, 2025	12.75	12.85	12.67	12.72	12.72	-0.39%	142,879
Oct 30, 2025	12.92	13.00	12.75	12.77	12.77	-1.31%	169,210
Oct 29, 2025	13.41	13.45	12.94	12.94	12.94	-3.93%	194,516
Oct 28, 2025	13.39	13.53	13.30	13.47	13.47	0.75%	118,523
Oct 27, 2025	13.96	13.97	13.35	13.37	13.37	-4.36%	192,573
Oct 24, 2025	13.78	13.99	13.74	13.98	13.98	1.82%	146,388
Oct 23, 2025	13.80	13.82	13.67	13.73	13.73	-0.07%	88,607
Oct 22, 2025	13.85	13.87	13.67	13.74	13.74	-0.79%	156,002
Oct 21, 2025	14.02	14.05	13.82	13.85	13.85	-1.00%	73,490
Oct 20, 2025	13.90	14.06	13.83	13.99	13.99	1.67%	87,677
Oct 17, 2025	13.80	13.91	13.69	13.76	13.76	-0.72%	114,400
Oct 16, 2025	14.17	14.23	13.76	13.86	13.86	-1.56%	129,506
Oct 15, 2025	13.92	14.11	13.92	14.08	14.08	1.44%	112,889
Oct 14, 2025	13.89	14.03	13.80	13.88	13.88	-0.50%	158,783
Oct 13, 2025	14.05	14.21	13.84	13.95	13.95	0.94%	177,441
Oct 10, 2025	14.00	14.35	13.80	13.82	13.82	0.29%	379,679
Oct 9, 2025	13.07	13.91	13.05	13.78	13.78	4.87%	621,245
Oct 8, 2025	13.07	13.27	13.00	13.14	13.14	1.00%	146,240
Oct 7, 2025	13.30	13.38	13.00	13.01	13.01	-2.33%	158,576
Oct 6, 2025	13.29	13.39	13.07	13.32	13.32	0.15%	156,511
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