Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
14.44
+0.14 (0.98%)
At close: Aug 7, 2026, 4:00 PM EDT
14.45
+0.01 (0.07%)
After-hours: Aug 7, 2026, 7:00 PM EDT
Boston Omaha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 14.30 | 14.47 | 14.13 | 14.44 | 14.44 | 0.98% | 82,370 |
| Aug 6, 2026 | 14.50 | 14.66 | 14.20 | 14.30 | 14.30 | -1.38% | 78,691 |
| Aug 5, 2026 | 14.70 | 14.70 | 14.37 | 14.50 | 14.50 | -0.62% | 121,813 |
| Aug 4, 2026 | 14.55 | 14.69 | 14.39 | 14.59 | 14.59 | 0.90% | 143,165 |
| Aug 3, 2026 | 14.34 | 14.61 | 14.34 | 14.46 | 14.46 | 1.97% | 106,176 |
| Jul 31, 2026 | 13.97 | 14.23 | 13.94 | 14.18 | 14.18 | 0.93% | 67,000 |
| Jul 30, 2026 | 14.40 | 14.40 | 14.00 | 14.05 | 14.05 | -2.57% | 101,519 |
| Jul 29, 2026 | 14.38 | 14.60 | 14.15 | 14.42 | 14.42 | 0.07% | 94,228 |
| Jul 28, 2026 | 14.57 | 14.57 | 14.26 | 14.41 | 14.41 | 0.42% | 75,889 |
| Jul 27, 2026 | 14.36 | 14.78 | 14.32 | 14.35 | 14.35 | 0.99% | 131,381 |
| Jul 24, 2026 | 14.07 | 14.34 | 14.07 | 14.21 | 14.21 | 0.78% | 84,804 |
| Jul 23, 2026 | 13.97 | 14.24 | 13.97 | 14.10 | 14.10 | -0.21% | 154,664 |
| Jul 22, 2026 | 14.23 | 14.23 | 14.00 | 14.13 | 14.13 | 0.14% | 99,754 |
| Jul 21, 2026 | 14.13 | 14.25 | 13.96 | 14.11 | 14.11 | 0.36% | 97,903 |
| Jul 20, 2026 | 14.09 | 14.19 | 13.98 | 14.06 | 14.06 | -0.57% | 87,106 |
| Jul 17, 2026 | 14.30 | 14.66 | 14.10 | 14.14 | 14.14 | -1.87% | 96,234 |
| Jul 16, 2026 | 14.26 | 14.50 | 14.26 | 14.41 | 14.41 | 1.91% | 89,699 |
| Jul 15, 2026 | 13.98 | 14.24 | 13.98 | 14.14 | 14.14 | 0.28% | 75,094 |
| Jul 14, 2026 | 14.02 | 14.18 | 13.95 | 14.10 | 14.10 | 0.36% | 90,979 |
| Jul 13, 2026 | 14.15 | 14.24 | 13.96 | 14.05 | 14.05 | -0.28% | 108,399 |
| Jul 10, 2026 | 14.04 | 14.28 | 14.03 | 14.09 | 14.09 | -0.84% | 200,310 |
| Jul 9, 2026 | 13.96 | 14.26 | 13.96 | 14.21 | 14.21 | 0.78% | 87,140 |
| Jul 8, 2026 | 14.17 | 14.31 | 14.08 | 14.10 | 14.10 | -0.56% | 112,249 |
| Jul 7, 2026 | 14.77 | 14.95 | 14.18 | 14.18 | 14.18 | -4.19% | 150,493 |
| Jul 6, 2026 | 14.89 | 15.22 | 14.75 | 14.80 | 14.80 | -1.92% | 182,997 |
| Jul 2, 2026 | 15.00 | 15.19 | 14.66 | 15.09 | 15.09 | 1.55% | 205,332 |
| Jul 1, 2026 | 13.77 | 14.88 | 13.76 | 14.86 | 14.86 | 8.94% | 291,315 |
| Jun 30, 2026 | 13.33 | 13.67 | 13.33 | 13.64 | 13.64 | 1.72% | 152,546 |
| Jun 29, 2026 | 13.62 | 13.71 | 13.34 | 13.41 | 13.41 | -1.18% | 255,429 |
| Jun 26, 2026 | 12.94 | 13.59 | 12.94 | 13.57 | 13.57 | 4.06% | 460,365 |
| Jun 25, 2026 | 13.27 | 13.27 | 12.99 | 13.04 | 13.04 | -1.36% | 108,709 |
| Jun 24, 2026 | 13.29 | 13.39 | 13.16 | 13.22 | 13.22 | -0.60% | 102,671 |
| Jun 23, 2026 | 13.29 | 13.41 | 13.16 | 13.30 | 13.30 | 1.06% | 103,747 |
| Jun 22, 2026 | 13.02 | 13.35 | 12.96 | 13.16 | 13.16 | 0.15% | 210,585 |
| Jun 18, 2026 | 13.06 | 13.20 | 12.91 | 13.14 | 13.14 | 0.77% | 198,637 |
| Jun 17, 2026 | 13.30 | 13.36 | 12.83 | 13.04 | 13.04 | -2.69% | 174,206 |
| Jun 16, 2026 | 13.32 | 13.90 | 13.32 | 13.40 | 13.40 | -2.19% | 286,596 |
| Jun 15, 2026 | 13.45 | 13.78 | 13.20 | 13.70 | 13.70 | 0.66% | 230,797 |
| Jun 12, 2026 | 13.33 | 13.78 | 13.24 | 13.61 | 13.61 | 1.80% | 311,709 |
| Jun 11, 2026 | 13.70 | 13.84 | 13.31 | 13.37 | 13.37 | -2.27% | 379,141 |
| Jun 10, 2026 | 13.47 | 13.71 | 13.29 | 13.68 | 13.68 | 1.26% | 137,282 |
| Jun 9, 2026 | 13.58 | 13.85 | 13.41 | 13.51 | 13.51 | 0.97% | 112,333 |
| Jun 8, 2026 | 13.73 | 13.83 | 13.38 | 13.38 | 13.38 | -2.55% | 141,067 |
| Jun 5, 2026 | 13.60 | 13.86 | 13.60 | 13.73 | 13.73 | 0.59% | 124,948 |
| Jun 4, 2026 | 13.47 | 13.70 | 13.34 | 13.65 | 13.65 | 2.02% | 133,073 |
| Jun 3, 2026 | 13.56 | 13.60 | 13.06 | 13.38 | 13.38 | -1.91% | 174,712 |
| Jun 2, 2026 | 13.60 | 13.80 | 13.51 | 13.64 | 13.64 | 4.20% | 248,020 |
| Jun 1, 2026 | 12.88 | 13.15 | 12.86 | 13.09 | 13.09 | 1.63% | 200,267 |
| May 29, 2026 | 13.39 | 13.39 | 12.81 | 12.88 | 12.88 | -3.74% | 192,148 |
| May 28, 2026 | 12.90 | 13.79 | 12.89 | 13.38 | 13.38 | 6.27% | 669,927 |