Boston Omaha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	14.30	14.66	14.20	14.23	-	-1.25%	50,464
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
May 27, 2026	12.70	12.89	12.57	12.59	12.59	-1.25%	173,672
May 26, 2026	12.45	12.86	12.36	12.75	12.75	1.76%	253,666
May 22, 2026	12.23	12.63	12.22	12.53	12.53	1.62%	243,901
May 21, 2026	12.19	12.44	11.89	12.33	12.33	0.33%	223,199
May 20, 2026	12.22	12.45	12.16	12.29	12.29	0.74%	203,184
May 19, 2026	12.38	12.38	11.99	12.20	12.20	-0.81%	380,167
May 18, 2026	11.35	12.52	11.29	12.30	12.30	11.21%	647,304
May 15, 2026	10.91	11.28	10.52	11.06	11.06	-4.49%	379,315
May 14, 2026	11.19	11.60	10.98	11.58	11.58	3.21%	246,685
May 13, 2026	11.22	11.34	10.94	11.22	11.22	-0.88%	225,036
May 12, 2026	11.45	11.49	11.18	11.32	11.32	-1.82%	212,527
May 11, 2026	11.40	11.53	10.90	11.53	11.53	1.50%	290,994
May 8, 2026	11.39	11.49	10.92	11.36	11.36	1.34%	399,882
May 7, 2026	11.43	11.45	11.14	11.21	11.21	-1.67%	286,524
May 6, 2026	12.07	12.19	11.25	11.40	11.40	-5.08%	323,980