Boston Omaha Corporation (BOC)

NYSE: BOC · Real-Time Price · USD

12.89

-0.09 (-0.69%)

At close: Oct 9, 2026, 4:00 PM EDT

12.91

+0.02 (0.16%)

After-hours: Oct 9, 2026, 7:30 PM EDT

Boston Omaha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.90	13.28	12.83	12.89	12.89	-0.69%	72,365
Oct 8, 2026	12.93	13.05	12.80	12.98	12.98	-	107,224
Oct 7, 2026	12.91	13.43	12.86	12.98	12.98	-0.31%	112,312
Oct 6, 2026	13.29	13.29	12.95	13.02	13.02	-1.51%	134,908
Oct 5, 2026	13.17	13.36	13.14	13.22	13.22	0.08%	211,055
Oct 2, 2026	12.97	13.46	12.97	13.21	13.21	1.77%	202,363
Oct 1, 2026	12.99	13.09	12.90	12.98	12.98	0.39%	152,881
Sep 30, 2026	13.00	13.10	12.91	12.93	12.93	-0.54%	161,347
Sep 29, 2026	13.20	13.21	12.98	13.00	13.00	-1.74%	129,464
Sep 28, 2026	13.39	13.50	13.16	13.23	13.23	-1.78%	113,642
Sep 25, 2026	13.39	13.52	13.22	13.47	13.47	0.30%	158,225
Sep 24, 2026	13.35	13.53	13.12	13.43	13.43	0.37%	153,270
Sep 23, 2026	13.46	13.47	13.26	13.38	13.38	-0.82%	181,523
Sep 22, 2026	13.60	13.64	13.40	13.49	13.49	0.22%	126,834
Sep 21, 2026	13.64	13.74	13.40	13.46	13.46	-0.44%	146,181
Sep 18, 2026	13.66	13.66	13.24	13.52	13.52	-1.10%	355,350
Sep 17, 2026	13.72	13.93	13.62	13.67	13.67	-0.87%	183,761
Sep 16, 2026	13.55	13.85	13.55	13.79	13.79	1.10%	146,543
Sep 15, 2026	13.68	13.72	13.41	13.64	13.64	-0.51%	254,498
Sep 14, 2026	13.58	13.87	13.41	13.71	13.71	1.03%	199,423
Sep 11, 2026	14.20	14.40	13.48	13.57	13.57	0.44%	195,068
Sep 10, 2026	13.67	13.76	13.36	13.51	13.51	-1.39%	153,045
Sep 9, 2026	13.70	13.85	13.59	13.70	13.70	-0.15%	119,219
Sep 8, 2026	13.65	13.80	13.53	13.72	13.72	-0.29%	168,109
Sep 4, 2026	13.82	13.84	13.60	13.76	13.76	-0.29%	109,840
Sep 3, 2026	13.95	14.02	13.76	13.80	13.80	-	92,480
Sep 2, 2026	13.80	13.95	13.71	13.80	13.80	0.73%	138,170
Sep 1, 2026	13.77	13.84	13.52	13.70	13.70	-0.65%	145,847
Aug 31, 2026	13.77	13.97	13.70	13.79	13.79	-0.43%	145,897
Aug 28, 2026	13.68	14.04	13.68	13.85	13.85	0.65%	106,491
Aug 27, 2026	14.01	14.09	13.75	13.76	13.76	-1.71%	133,203
Aug 26, 2026	14.07	14.19	13.97	14.00	14.00	-0.43%	194,178
Aug 25, 2026	14.05	14.25	13.90	14.06	14.06	0.43%	118,443
Aug 24, 2026	14.06	14.30	13.96	14.00	14.00	-0.92%	120,325
Aug 21, 2026	13.84	14.16	13.72	14.13	14.13	2.32%	123,769
Aug 20, 2026	13.73	14.01	13.72	13.81	13.81	0.44%	179,309
Aug 19, 2026	13.82	13.98	13.71	13.75	13.75	-1.08%	94,446
Aug 18, 2026	13.19	14.07	13.19	13.90	13.90	5.95%	172,560
Aug 17, 2026	13.79	13.86	12.97	13.12	13.12	-5.88%	179,586
Aug 14, 2026	14.46	14.46	13.68	13.94	13.94	-2.24%	152,475
Aug 13, 2026	14.38	14.45	14.21	14.26	14.26	-1.18%	74,216
Aug 12, 2026	14.20	14.43	14.20	14.43	14.43	1.48%	86,058
Aug 11, 2026	14.28	14.36	14.18	14.22	14.22	0.07%	57,060
Aug 10, 2026	14.34	14.50	14.14	14.21	14.21	-1.59%	82,027
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%	78,763
Aug 5, 2026	14.70	14.70	14.37	14.50	14.50	-0.62%	121,814
Aug 4, 2026	14.55	14.69	14.39	14.59	14.59	0.90%	143,180
Aug 3, 2026	14.34	14.61	14.34	14.46	14.46	1.97%	106,227
Jul 31, 2026	13.97	14.23	13.94	14.18	14.18	0.93%	67,049