Boston Omaha Corporation - BOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Boston Omaha Corporation (BOC) NYSE