Boston Omaha Corporation - BOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.47	12.54	12.54	12.69	12.36	298,256
August 14, 2025	13.05	12.43	12.43	13.05	12.27	369,109
August 13, 2025	13.65	13.72	13.72	13.75	13.29	129,041
August 12, 2025	13.48	13.6	13.6	13.6	13.45	126,522
August 11, 2025	13.14	13.34	13.34	13.37	13.07	166,400
August 08, 2025	13.15	13.14	13.14	13.33	13.04	149,300
August 07, 2025	13.4	13.24	13.24	13.46	13.19	75,309
August 06, 2025	13.18	13.43	13.43	13.53	13.18	116,800
August 05, 2025	13.13	13.19	13.19	13.21	13.02	174,031
August 04, 2025	13.17	13.14	13.14	13.26	13.1	166,827
August 01, 2025	13.34	13.14	13.14	13.48	13.13	182,700
July 31, 2025	13.42	13.45	13.45	13.55	13.35	157,444
July 30, 2025	13.53	13.48	13.48	13.78	13.44	121,300
July 29, 2025	13.62	13.56	13.56	13.68	13.48	156,123
July 28, 2025	13.78	13.58	13.58	13.79	13.57	101,145
July 25, 2025	13.73	13.77	13.77	13.77	13.46	157,389
July 24, 2025	13.8	13.65	13.65	13.92	13.64	115,945
July 23, 2025	13.7	13.91	13.91	13.92	13.7	108,929
July 22, 2025	13.54	13.69	13.69	13.79	13.54	154,000
July 21, 2025	13.63	13.52	13.52	13.79	13.5	147,726
July 18, 2025	13.85	13.55	13.55	13.85	13.52	170,200
July 17, 2025	13.73	13.75	13.75	13.91	13.67	160,339
July 16, 2025	13.73	13.79	13.79	13.98	13.73	118,311
July 15, 2025	14.02	13.65	13.65	14.08	13.63	205,700
July 14, 2025	13.85	14.05	14.05	14.06	13.85	189,439
July 11, 2025	14.12	13.93	13.93	14.24	13.9	126,029
July 10, 2025	14.11	14.2	14.2	14.26	14.05	150,900
July 09, 2025	14.05	14.08	14.08	14.16	13.99	165,720
July 08, 2025	14.07	14.05	14.05	14.16	13.98	225,606
July 07, 2025	14.4	14.11	14.11	14.48	14.1	153,000
July 03, 2025	14.06	14.45	14.45	14.49	13.99	149,800
July 02, 2025	14.16	14.12	14.12	14.25	14.02	150,636
July 01, 2025	13.94	14.16	14.16	14.27	13.94	177,230
June 30, 2025	14.08	14.04	14.04	14.15	13.9	135,800
June 27, 2025	13.91	14.08	14.08	14.16	13.91	441,140
June 26, 2025	14.03	13.91	13.91	14.06	13.8	175,479
June 25, 2025	14.2	13.97	13.97	14.28	13.95	108,200
June 24, 2025	14.13	14.25	14.25	14.27	14.03	205,639
June 23, 2025	13.97	14.01	14.01	14.02	13.78	205,332
June 20, 2025	14.04	13.9	13.9	14.11	13.83	233,318
June 18, 2025	13.81	13.9	13.9	14	13.81	173,100
June 17, 2025	14	13.88	13.88	14.02	13.77	217,232
June 16, 2025	14.06	14.02	14.02	14.15	13.92	101,100
June 13, 2025	13.9	14.03	14.03	14.08	13.71	141,407
June 12, 2025	14.05	13.97	13.97	14.12	13.92	115,049
June 11, 2025	14.28	14.08	14.08	14.29	14.04	84,500
June 10, 2025	14.12	14.2	14.2	14.31	14.01	81,200
June 09, 2025	14.15	14.04	14.04	14.17	14.01	145,308
June 06, 2025	14.13	14.11	14.11	14.5	14.09	96,447
June 05, 2025	14.15	13.98	13.98	14.28	13.89	155,938
June 04, 2025	14.17	14.14	14.14	14.27	14.14	84,337
June 03, 2025	14.19	14.19	14.19	14.33	14.15	101,501
June 02, 2025	14.68	14.23	14.23	14.76	14.16	248,300
May 30, 2025	14.87	14.7	14.7	14.97	14.66	122,903
May 29, 2025	14.99	14.94	14.94	15.1	14.89	83,444
May 28, 2025	15	14.96	14.96	15.03	14.77	114,132
May 27, 2025	14.37	14.99	14.99	15.04	14.37	180,215
May 23, 2025	14.16	14.2	14.2	14.39	14.11	120,354
May 22, 2025	14.19	14.21	14.21	14.34	14.13	86,246
May 21, 2025	14.1	14.19	14.19	14.24	14.08	108,800

Boston Omaha Corporation (BOC) NYSE