Boston Omaha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	12.15	12.29	11.92	12.01	12.01	-0.91%	222,155
May 4, 2026	11.97	12.24	11.97	12.12	12.12	0.58%	216,760
May 1, 2026	12.05	12.26	12.00	12.05	12.05	0.25%	180,265
Apr 30, 2026	12.10	12.20	11.98	12.02	12.02	-1.39%	131,790
Apr 29, 2026	12.12	12.28	12.11	12.19	12.19	-	177,932
Apr 28, 2026	12.25	12.32	12.11	12.19	12.19	0.08%	135,465
Apr 27, 2026	12.25	12.43	12.17	12.18	12.18	-1.14%	121,671
Apr 24, 2026	12.24	12.39	12.08	12.32	12.32	0.08%	132,513
Apr 23, 2026	12.40	12.40	12.10	12.31	12.31	-0.73%	86,024
Apr 22, 2026	12.34	12.58	12.27	12.40	12.40	0.90%	227,439
Apr 21, 2026	12.35	12.46	12.23	12.29	12.29	-0.65%	83,303
Apr 20, 2026	12.22	12.46	12.22	12.37	12.37	0.98%	104,304
Apr 17, 2026	12.25	12.48	12.21	12.25	12.25	0.41%	141,756
Apr 16, 2026	12.17	12.30	12.13	12.20	12.20	-	144,371