Boston Omaha Corporation - BOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.29	12.53	12.53	12.64	12.21	201,600
November 20, 2025	12.36	12.21	12.21	12.36	12.13	256,500
November 19, 2025	12.57	12.29	12.29	12.68	12.23	162,300
November 18, 2025	12.7	12.62	12.62	12.8	12.46	196,497
November 17, 2025	11.88	12.71	12.71	13.38	11.88	411,745
November 14, 2025	12.09	11.51	11.51	12.1	11.3	346,306
November 13, 2025	12.33	12.32	12.32	12.51	12.12	242,200
November 12, 2025	12.49	12.42	12.42	12.6	12.19	181,200
November 11, 2025	12.51	12.55	12.55	12.65	12.41	173,850
November 10, 2025	12.5	12.44	12.44	12.61	12.37	132,140
November 07, 2025	12.57	12.43	12.43	12.63	12.35	182,301
November 06, 2025	12.5	12.55	12.55	12.6	12.36	153,300
November 05, 2025	12.61	12.53	12.53	12.64	12.42	181,000
November 04, 2025	12.75	12.57	12.57	12.75	12.48	140,100
November 03, 2025	12.79	12.81	12.81	12.81	12.48	195,400
October 31, 2025	12.75	12.72	12.72	12.85	12.67	142,900
October 30, 2025	12.92	12.77	12.77	13	12.75	169,210
October 29, 2025	13.41	12.94	12.94	13.45	12.94	194,516
October 28, 2025	13.39	13.47	13.47	13.53	13.3	118,523
October 27, 2025	13.96	13.37	13.37	13.97	13.35	192,600
October 24, 2025	13.78	13.98	13.98	13.99	13.74	146,400
October 23, 2025	13.8	13.73	13.73	13.82	13.67	88,607
October 22, 2025	13.85	13.74	13.74	13.87	13.67	156,002
October 21, 2025	14.02	13.85	13.85	14.05	13.82	73,500
October 20, 2025	13.9	13.99	13.99	14.06	13.83	87,700
October 17, 2025	13.8	13.76	13.76	13.91	13.69	114,400
October 16, 2025	14.17	13.86	13.86	14.23	13.76	129,506
October 15, 2025	13.92	14.08	14.08	14.11	13.92	112,900
October 14, 2025	13.89	13.88	13.88	14.03	13.8	158,800
October 13, 2025	14.05	13.95	13.95	14.21	13.84	177,441
October 10, 2025	14	13.82	13.82	14.35	13.8	379,679
October 09, 2025	13.07	13.78	13.78	13.91	13.05	621,245
October 08, 2025	13.07	13.14	13.14	13.27	13	146,240
October 07, 2025	13.3	13.01	13.01	13.38	13	158,600
October 06, 2025	13.29	13.32	13.32	13.39	13.07	156,511
October 03, 2025	13.03	13.3	13.3	13.31	13.03	96,500
October 02, 2025	13.14	13.07	13.07	13.25	13	121,600
October 01, 2025	13.02	13.2	13.2	13.25	12.93	155,734
September 30, 2025	13	13.08	13.08	13.11	12.98	117,408
September 29, 2025	13.12	13.09	13.09	13.2	13.03	101,400
September 26, 2025	13.02	13.1	13.1	13.14	13.01	115,400
September 25, 2025	13.03	13.02	13.02	13.11	12.95	117,833
September 24, 2025	13.15	13.07	13.07	13.24	12.98	142,000
September 23, 2025	13.25	13.12	13.12	13.44	13.11	121,318
September 22, 2025	13.18	13.22	13.22	13.29	13.04	167,427
September 19, 2025	13.55	13.16	13.16	13.66	13.15	242,500
September 18, 2025	13.38	13.5	13.5	13.53	13.28	113,447
September 17, 2025	13.41	13.36	13.36	13.63	13.32	180,900
September 16, 2025	13.47	13.33	13.33	13.5	13.2	244,322
September 15, 2025	13.52	13.49	13.49	13.58	13.37	118,513
September 12, 2025	13.66	13.51	13.51	13.77	13.47	142,848
September 11, 2025	13.31	13.73	13.73	13.73	13.31	176,300

Boston Omaha Corporation (BOC) NYSE