Boston Omaha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	126,075
Jan 7, 2026	12.70	12.88	12.35	12.47	12.47	-1.81%	186,041
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%	304,827
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%	209,895
Dec 30, 2025	12.45	12.45	12.21	12.21	12.21	-2.01%	161,078
Dec 29, 2025	12.45	12.62	12.42	12.46	12.46	-0.16%	170,487
Dec 26, 2025	12.63	12.64	12.30	12.48	12.48	-1.58%	110,259
Dec 24, 2025	12.46	12.76	12.40	12.68	12.68	1.36%	110,626
Dec 23, 2025	12.49	12.57	12.35	12.51	12.51	0.16%	184,184
Dec 22, 2025	12.41	12.57	12.34	12.49	12.49	-0.32%	180,814
Dec 19, 2025	13.32	13.32	12.49	12.53	12.53	-6.56%	224,114
Dec 18, 2025	13.57	13.66	13.38	13.41	13.41	-0.89%	145,118
Dec 17, 2025	13.55	13.82	13.49	13.53	13.53	-0.15%	123,492
Dec 16, 2025	13.81	13.83	13.55	13.55	13.55	-1.38%	197,919
Dec 15, 2025	13.55	13.79	13.41	13.74	13.74	1.48%	206,201
Dec 12, 2025	13.58	13.82	13.51	13.54	13.54	-0.22%	182,086
Dec 11, 2025	13.41	13.65	13.31	13.57	13.57	1.27%	179,487
Dec 10, 2025	13.24	13.47	13.20	13.40	13.40	0.68%	250,642
Dec 9, 2025	13.27	13.43	13.07	13.31	13.31	-	187,382
Dec 8, 2025	13.38	13.59	13.29	13.31	13.31	-1.04%	198,536
Dec 5, 2025	13.36	13.58	13.33	13.45	13.45	-0.07%	153,607
Dec 4, 2025	13.27	13.47	13.10	13.46	13.46	1.28%	241,606
Dec 3, 2025	12.76	13.29	12.70	13.29	13.29	4.81%	211,186
Dec 2, 2025	12.67	12.82	12.60	12.68	12.68	-0.16%	163,072
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%	128,453
Nov 26, 2025	12.32	12.46	12.20	12.41	12.41	0.24%	123,722
Nov 25, 2025	12.30	12.50	12.27	12.38	12.38	0.98%	197,103
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