Boston Omaha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.13	13.14	12.89	12.94	12.94	-0.38%	171,518
Oct 29, 2026	12.84	13.04	12.75	12.99	12.99	1.80%	207,709
Oct 28, 2026	12.73	12.78	12.51	12.76	12.76	0.55%	156,553
Oct 27, 2026	12.62	12.81	12.53	12.69	12.69	0.63%	139,102
Oct 26, 2026	12.47	12.72	12.47	12.61	12.61	0.24%	123,681
Oct 23, 2026	12.50	12.63	12.44	12.58	12.58	-0.47%	91,819
Oct 22, 2026	12.58	12.86	12.58	12.64	12.64	0.88%	86,988
Oct 21, 2026	12.45	12.62	12.44	12.53	12.53	-0.48%	121,994
Oct 20, 2026	12.47	12.77	12.45	12.59	12.59	1.37%	86,017
Oct 19, 2026	12.49	12.56	12.41	12.42	12.42	-0.96%	100,552
Oct 16, 2026	12.81	12.81	12.48	12.54	12.54	-1.49%	94,649
Oct 15, 2026	12.79	12.88	12.52	12.73	12.73	0.39%	117,958
Oct 14, 2026	12.65	12.82	12.53	12.68	12.68	-0.63%	135,755
Oct 13, 2026	12.78	12.90	12.64	12.76	12.76	-	94,245
Oct 12, 2026	12.84	12.87	12.02	12.76	12.76	-1.01%	128,031
Oct 9, 2026	12.90	13.28	12.83	12.89	12.89	-0.69%	72,342
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