Boston Omaha Corporation - BOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.16	12.22	12.22	12.24	12.04	97,000
February 19, 2026	12.2	12.16	12.16	12.36	12.06	112,200
February 18, 2026	12.32	12.24	12.24	12.43	12.23	137,340
February 17, 2026	12.48	12.35	12.35	12.5	12.32	83,245
February 13, 2026	12.37	12.5	12.5	12.64	12.3	111,728
February 12, 2026	12.58	12.31	12.31	12.63	12.25	258,101
February 11, 2026	12.59	12.49	12.49	12.65	12.31	94,700
February 10, 2026	12.62	12.62	12.62	12.8	12.52	102,100
February 09, 2026	12.6	12.56	12.56	12.65	12.37	91,119
February 06, 2026	12.54	12.54	12.54	12.64	12.48	120,900
February 05, 2026	12.9	12.51	12.51	12.9	12.47	136,846
February 04, 2026	12.8	12.87	12.87	13.04	12.8	203,024
February 03, 2026	12.75	12.73	12.73	13.06	12.73	190,717
February 02, 2026	12.23	12.78	12.78	12.87	12.23	229,101
January 30, 2026	12.09	12.21	12.21	12.34	12.05	167,500
January 29, 2026	11.96	12.12	12.12	12.15	11.87	144,300
January 28, 2026	12.19	11.98	11.98	12.25	11.9	193,121
January 27, 2026	12.11	12.17	12.17	12.24	12.04	164,400
January 26, 2026	12.24	12.13	12.13	12.26	12.11	219,900
January 23, 2026	12.3	12.27	12.27	12.35	12.14	156,423
January 22, 2026	12.3	12.33	12.33	12.35	12.2	138,300
January 21, 2026	12.21	12.24	12.24	12.41	12.17	165,798
January 20, 2026	12.19	12.21	12.21	12.37	12.18	106,635
January 16, 2026	12.4	12.27	12.27	12.42	12.22	119,621
January 15, 2026	12.49	12.47	12.47	12.57	12.41	113,166
January 14, 2026	12.44	12.47	12.47	12.53	12.39	65,600
January 13, 2026	12.65	12.41	12.41	12.65	12.38	79,245
January 12, 2026	12.46	12.63	12.63	12.66	12.46	114,500
January 09, 2026	12.44	12.47	12.47	12.49	12.27	81,003
January 08, 2026	12.41	12.46	12.46	12.55	12.36	126,100
January 07, 2026	12.7	12.47	12.47	12.88	12.35	186,044
January 06, 2026	12.5	12.7	12.7	12.81	12.4	166,148
January 05, 2026	12.53	12.53	12.53	12.92	12.52	305,058
January 02, 2026	12.35	12.58	12.58	12.78	12.35	218,200
December 31, 2025	12.28	12.37	12.37	12.41	12.2	210,922
December 30, 2025	12.45	12.21	12.21	12.45	12.21	161,080
December 29, 2025	12.45	12.46	12.46	12.62	12.42	170,500
December 26, 2025	12.63	12.48	12.48	12.64	12.3	110,300
December 24, 2025	12.46	12.68	12.68	12.76	12.4	110,627
December 23, 2025	12.49	12.51	12.51	12.57	12.35	184,200
December 22, 2025	12.41	12.49	12.49	12.57	12.34	180,814
December 19, 2025	13.32	12.53	12.53	13.32	12.49	224,114
December 18, 2025	13.57	13.41	13.41	13.66	13.38	145,118
December 17, 2025	13.55	13.53	13.53	13.82	13.49	123,500
December 16, 2025	13.81	13.55	13.55	13.83	13.55	197,919
December 15, 2025	13.55	13.74	13.74	13.79	13.41	206,201
December 12, 2025	13.58	13.54	13.54	13.82	13.51	182,100
December 11, 2025	13.41	13.57	13.57	13.65	13.31	179,500
December 10, 2025	13.24	13.4	13.4	13.47	13.2	250,642
December 09, 2025	13.27	13.31	13.31	13.43	13.07	187,400
December 08, 2025	13.38	13.31	13.31	13.59	13.29	198,536
December 05, 2025	13.36	13.45	13.45	13.58	13.33	153,607
December 04, 2025	13.26	13.46	13.46	13.47	13.18	241,600
December 03, 2025	12.76	13.29	13.29	13.29	12.7	211,200
December 02, 2025	12.67	12.68	12.68	12.82	12.6	163,100
December 01, 2025	12.33	12.7	12.7	12.88	12.33	272,921
November 28, 2025	12.4	12.43	12.43	12.49	12.17	128,500
November 26, 2025	12.32	12.41	12.41	12.46	12.2	123,722
November 25, 2025	12.3	12.38	12.38	12.5	12.27	197,103
November 24, 2025	12.48	12.26	12.26	12.5	12.25	189,211

Boston Omaha Corporation (BOC) NYSE