Boston Omaha Corporation - BOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.38	13.37	13.37	13.46	13.25	140,900
September 09, 2025	13.59	13.4	13.4	13.59	13.31	118,500
September 08, 2025	13.47	13.5	13.5	13.6	13.4	163,400
September 05, 2025	13.3	13.5	13.5	13.51	13.22	149,146
September 04, 2025	13.63	13.31	13.31	13.63	13.27	135,000
September 03, 2025	13.52	13.5	13.5	13.59	13.37	173,100
September 02, 2025	13.3	13.59	13.59	13.65	13.22	256,802
August 29, 2025	13.48	13.34	13.34	13.48	13.29	165,836
August 28, 2025	13.57	13.44	13.44	13.57	13.2	240,718
August 27, 2025	13.54	13.56	13.56	13.67	13.3	380,913
August 26, 2025	13.16	13.59	13.59	13.76	13.16	838,906
August 25, 2025	12.99	13.1	13.1	13.17	12.95	215,654
August 22, 2025	12.66	12.99	12.99	13.02	12.62	199,466
August 21, 2025	12.61	12.56	12.56	12.66	12.51	275,300
August 20, 2025	12.62	12.56	12.56	12.68	12.42	241,400
August 19, 2025	12.55	12.68	12.68	12.7	12.43	209,800
August 18, 2025	12.5	12.53	12.53	12.7	12.44	290,908
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

Boston Omaha Corporation (BOC) NYSE