Boston Omaha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	14.40	14.40	14.00	14.05	14.05	-2.57%	101,519
Jul 29, 2026	14.38	14.60	14.15	14.42	14.42	0.07%	94,232
Jul 28, 2026	14.57	14.57	14.26	14.41	14.41	0.42%	75,889
Jul 27, 2026	14.36	14.78	14.32	14.35	14.35	0.99%	131,435
Jul 24, 2026	14.07	14.34	14.07	14.21	14.21	0.78%	84,805
Jul 23, 2026	13.97	14.24	13.97	14.10	14.10	-0.21%	154,665
Jul 22, 2026	14.23	14.23	14.00	14.13	14.13	0.14%	99,754
Jul 21, 2026	14.13	14.25	13.96	14.11	14.11	0.36%	98,003
Jul 20, 2026	14.09	14.19	13.98	14.06	14.06	-0.57%	87,306
Jul 17, 2026	14.30	14.66	14.10	14.14	14.14	-1.87%	96,234
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%	75,190
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%	108,415
Jul 10, 2026	14.04	14.28	14.03	14.09	14.09	-0.84%	200,310