Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
11.06
-0.52 (-4.49%)
At close: May 15, 2026, 4:00 PM EDT
11.05
-0.02 (-0.14%)
After-hours: May 15, 2026, 7:00 PM EDT
Boston Omaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10.91 | 11.28 | 10.52 | 11.06 | 11.06 | -4.49% | 379,299 |
| 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 |
| Apr 15, 2026 | 12.02 | 12.41 | 11.95 | 12.20 | 12.20 | 1.08% | 240,197 |
| Apr 14, 2026 | 12.44 | 12.55 | 12.05 | 12.07 | 12.07 | -3.05% | 216,719 |
| Apr 13, 2026 | 12.39 | 12.56 | 12.39 | 12.45 | 12.45 | -0.16% | 159,845 |
| Apr 10, 2026 | 12.45 | 12.48 | 12.26 | 12.47 | 12.47 | -0.32% | 81,134 |
| Apr 9, 2026 | 12.44 | 12.53 | 12.33 | 12.51 | 12.51 | -0.24% | 97,259 |
| Apr 8, 2026 | 12.69 | 12.77 | 12.40 | 12.54 | 12.54 | -0.16% | 151,400 |
| Apr 7, 2026 | 12.52 | 12.68 | 12.42 | 12.56 | 12.56 | -0.24% | 249,117 |
| Apr 6, 2026 | 12.27 | 12.78 | 12.26 | 12.59 | 12.59 | 2.03% | 226,795 |
| Apr 2, 2026 | 11.96 | 12.37 | 11.96 | 12.34 | 12.34 | 3.01% | 165,418 |
| Apr 1, 2026 | 11.75 | 12.25 | 11.75 | 11.98 | 11.98 | 2.57% | 183,117 |
| Mar 31, 2026 | 11.80 | 11.90 | 11.03 | 11.68 | 11.68 | -2.10% | 271,425 |
| Mar 30, 2026 | 11.84 | 11.96 | 11.68 | 11.93 | 11.93 | 1.27% | 110,402 |
| Mar 27, 2026 | 12.12 | 12.12 | 11.73 | 11.78 | 11.78 | -2.89% | 90,743 |
| Mar 26, 2026 | 12.16 | 12.19 | 11.98 | 12.13 | 12.13 | 0.66% | 115,527 |
| Mar 25, 2026 | 12.36 | 12.36 | 12.01 | 12.05 | 12.05 | -1.47% | 76,625 |
| Mar 24, 2026 | 12.19 | 12.42 | 12.19 | 12.23 | 12.23 | -0.57% | 77,794 |
| Mar 23, 2026 | 11.94 | 12.48 | 11.82 | 12.30 | 12.30 | 4.24% | 148,770 |
| Mar 20, 2026 | 11.83 | 11.87 | 11.70 | 11.80 | 11.80 | 0.25% | 157,008 |
| Mar 19, 2026 | 11.91 | 12.09 | 11.72 | 11.77 | 11.77 | -1.26% | 107,902 |
| Mar 18, 2026 | 12.16 | 12.21 | 11.91 | 11.92 | 11.92 | -2.45% | 153,519 |
| Mar 17, 2026 | 12.33 | 12.44 | 12.16 | 12.22 | 12.22 | -0.65% | 87,830 |
| Mar 16, 2026 | 12.20 | 12.37 | 12.14 | 12.30 | 12.30 | 1.15% | 80,104 |
| Mar 13, 2026 | 12.22 | 12.22 | 12.04 | 12.16 | 12.16 | -0.41% | 90,233 |
| Mar 12, 2026 | 12.21 | 12.39 | 12.17 | 12.21 | 12.21 | -1.13% | 107,625 |
| Mar 11, 2026 | 12.35 | 12.46 | 12.19 | 12.35 | 12.35 | -0.56% | 71,095 |
| Mar 10, 2026 | 12.51 | 12.61 | 12.37 | 12.42 | 12.42 | -1.27% | 94,404 |
| Mar 9, 2026 | 12.55 | 12.62 | 12.29 | 12.58 | 12.58 | -1.18% | 85,260 |
| Mar 6, 2026 | 12.66 | 12.75 | 12.48 | 12.73 | 12.73 | -0.70% | 110,023 |