Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
13.52
-0.03 (-0.22%)
At close: Jul 21, 2025, 4:00 PM
13.64
+0.12 (0.89%)
After-hours: Jul 21, 2025, 7:49 PM EDT
Boston Omaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 13.63 | 13.79 | 13.50 | 13.52 | 13.52 | -0.22% | 147,726 |
| Jul 18, 2025 | 13.85 | 13.85 | 13.52 | 13.55 | 13.55 | -1.45% | 170,156 |
| Jul 17, 2025 | 13.73 | 13.91 | 13.67 | 13.75 | 13.75 | -0.29% | 160,339 |
| Jul 16, 2025 | 13.73 | 13.98 | 13.73 | 13.79 | 13.79 | 1.03% | 118,311 |
| Jul 15, 2025 | 14.02 | 14.08 | 13.63 | 13.65 | 13.65 | -2.85% | 205,698 |
| Jul 14, 2025 | 13.85 | 14.06 | 13.85 | 14.05 | 14.05 | 0.86% | 189,439 |
| Jul 11, 2025 | 14.12 | 14.24 | 13.90 | 13.93 | 13.93 | -1.90% | 126,029 |
| Jul 10, 2025 | 14.11 | 14.26 | 14.05 | 14.20 | 14.20 | 0.85% | 150,886 |
| Jul 9, 2025 | 14.05 | 14.16 | 13.99 | 14.08 | 14.08 | 0.21% | 165,720 |
| Jul 8, 2025 | 14.07 | 14.16 | 13.98 | 14.05 | 14.05 | -0.43% | 225,606 |
| Jul 7, 2025 | 14.40 | 14.48 | 14.10 | 14.11 | 14.11 | -2.35% | 152,966 |
| Jul 3, 2025 | 14.06 | 14.49 | 13.99 | 14.45 | 14.45 | 2.34% | 149,795 |
| Jul 2, 2025 | 14.16 | 14.25 | 14.02 | 14.12 | 14.12 | -0.28% | 150,636 |
| Jul 1, 2025 | 13.94 | 14.27 | 13.94 | 14.16 | 14.16 | 0.85% | 177,230 |
| Jun 30, 2025 | 14.08 | 14.15 | 13.90 | 14.04 | 14.04 | -0.28% | 135,768 |
| Jun 27, 2025 | 13.91 | 14.16 | 13.91 | 14.08 | 14.08 | 1.22% | 441,140 |
| Jun 26, 2025 | 14.03 | 14.06 | 13.80 | 13.91 | 13.91 | -0.43% | 175,479 |
| Jun 25, 2025 | 14.20 | 14.28 | 13.95 | 13.97 | 13.97 | -1.96% | 108,164 |
| Jun 24, 2025 | 14.13 | 14.27 | 14.03 | 14.25 | 14.25 | 1.71% | 205,639 |
| Jun 23, 2025 | 13.97 | 14.02 | 13.78 | 14.01 | 14.01 | 0.79% | 205,332 |
| Jun 20, 2025 | 14.04 | 14.11 | 13.83 | 13.90 | 13.90 | - | 233,318 |
| Jun 18, 2025 | 13.81 | 14.00 | 13.81 | 13.90 | 13.90 | 0.14% | 173,062 |
| Jun 17, 2025 | 14.00 | 14.02 | 13.77 | 13.88 | 13.88 | -1.00% | 217,232 |
| Jun 16, 2025 | 14.06 | 14.15 | 13.92 | 14.02 | 14.02 | -0.07% | 101,087 |
| Jun 13, 2025 | 13.90 | 14.08 | 13.71 | 14.03 | 14.03 | 0.43% | 141,407 |
| Jun 12, 2025 | 14.05 | 14.12 | 13.92 | 13.97 | 13.97 | -0.78% | 115,049 |
| Jun 11, 2025 | 14.28 | 14.30 | 14.04 | 14.08 | 14.08 | -0.85% | 84,500 |
| Jun 10, 2025 | 14.12 | 14.31 | 14.01 | 14.20 | 14.20 | 1.14% | 81,194 |
| Jun 9, 2025 | 14.15 | 14.17 | 14.01 | 14.04 | 14.04 | -0.50% | 145,308 |
| Jun 6, 2025 | 14.13 | 14.50 | 14.09 | 14.11 | 14.11 | 0.93% | 96,447 |
| Jun 5, 2025 | 14.15 | 14.28 | 13.89 | 13.98 | 13.98 | -1.13% | 155,938 |
| Jun 4, 2025 | 14.17 | 14.27 | 14.14 | 14.14 | 14.14 | -0.35% | 84,337 |
| Jun 3, 2025 | 14.19 | 14.33 | 14.15 | 14.19 | 14.19 | -0.28% | 101,501 |
| Jun 2, 2025 | 14.68 | 14.76 | 14.16 | 14.23 | 14.23 | -3.20% | 248,260 |
| 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 |