Skip to main content
logo
Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
13.85
+0.09 (0.65%)
Aug 28, 2026, 4:00 PM EDT - Market closed

Boston Omaha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202613.6814.0413.6813.8513.850.65%106,490
Aug 27, 202614.0114.0913.7513.7613.76-1.71%133,201
Aug 26, 202614.0714.1913.9714.0014.00-0.43%194,178
Aug 25, 202614.0514.2513.9014.0614.060.43%118,442
Aug 24, 202614.0614.3013.9614.0014.00-0.92%120,314
Aug 21, 202613.8414.1613.7214.1314.132.32%123,768
Aug 20, 202613.7314.0113.7213.8113.810.44%179,309
Aug 19, 202613.8213.9813.7113.7513.75-1.08%94,444
Aug 18, 202613.1914.0713.1913.9013.905.95%172,559
Aug 17, 202613.7913.8612.9713.1213.12-5.88%179,584
Aug 14, 202614.4614.4613.6813.9413.94-2.24%152,274
Aug 13, 202614.3814.4514.2114.2614.26-1.18%73,652
Aug 12, 202614.2014.4314.2014.4314.431.48%86,048
Aug 11, 202614.2814.3614.1814.2214.220.07%57,060
Aug 10, 202614.3414.5014.1414.2114.21-1.59%81,976
Aug 7, 202614.3014.4714.1314.4414.440.98%82,370
Aug 6, 202614.5014.6614.2014.3014.30-1.38%78,691
Aug 5, 202614.7014.7014.3714.5014.50-0.62%121,813
Aug 4, 202614.5514.6914.3914.5914.590.90%143,165
Aug 3, 202614.3414.6114.3414.4614.461.97%106,176
Jul 31, 202613.9714.2313.9414.1814.180.93%67,000
Jul 30, 202614.4014.4014.0014.0514.05-2.57%101,519
Jul 29, 202614.3814.6014.1514.4214.420.07%94,228
Jul 28, 202614.5714.5714.2614.4114.410.42%75,889
Jul 27, 202614.3614.7814.3214.3514.350.99%131,381
Jul 24, 202614.0714.3414.0714.2114.210.78%84,804
Jul 23, 202613.9714.2413.9714.1014.10-0.21%154,664
Jul 22, 202614.2314.2314.0014.1314.130.14%99,754
Jul 21, 202614.1314.2513.9614.1114.110.36%97,903
Jul 20, 202614.0914.1913.9814.0614.06-0.57%87,106
Jul 17, 202614.3014.6614.1014.1414.14-1.87%96,234
Jul 16, 202614.2614.5014.2614.4114.411.91%89,699
Jul 15, 202613.9814.2413.9814.1414.140.28%75,094
Jul 14, 202614.0214.1813.9514.1014.100.36%90,979
Jul 13, 202614.1514.2413.9614.0514.05-0.28%108,399
Jul 10, 202614.0414.2814.0314.0914.09-0.84%200,310
Jul 9, 202613.9614.2613.9614.2114.210.78%87,140
Jul 8, 202614.1714.3114.0814.1014.10-0.56%112,249
Jul 7, 202614.7714.9514.1814.1814.18-4.19%150,493
Jul 6, 202614.8915.2214.7514.8014.80-1.92%182,997
Jul 2, 202615.0015.1914.6615.0915.091.55%205,332
Jul 1, 202613.7714.8813.7614.8614.868.94%291,315
Jun 30, 202613.3313.6713.3313.6413.641.72%152,546
Jun 29, 202613.6213.7113.3413.4113.41-1.18%255,429
Jun 26, 202612.9413.5912.9413.5713.574.06%460,365
Jun 25, 202613.2713.2712.9913.0413.04-1.36%108,709
Jun 24, 202613.2913.3913.1613.2213.22-0.60%102,671
Jun 23, 202613.2913.4113.1613.3013.301.06%103,747
Jun 22, 202613.0213.3512.9613.1613.160.15%210,585
Jun 18, 202613.0613.2012.9113.1413.140.77%198,637