Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
12.82
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
Boston Omaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.86 | 13.10 | 12.78 | 12.82 | 12.82 | -1.08% | 203,267 |
| Mar 4, 2026 | 12.91 | 13.04 | 12.80 | 12.96 | 12.96 | 0.78% | 127,823 |
| Mar 3, 2026 | 12.56 | 12.99 | 12.56 | 12.86 | 12.86 | 0.70% | 196,531 |
| Mar 2, 2026 | 12.21 | 12.84 | 12.21 | 12.77 | 12.77 | 3.40% | 193,135 |
| Feb 27, 2026 | 12.26 | 12.45 | 12.18 | 12.35 | 12.35 | 0.24% | 117,505 |
| Feb 26, 2026 | 12.19 | 12.41 | 12.11 | 12.32 | 12.32 | 0.90% | 77,490 |
| Feb 25, 2026 | 12.08 | 12.25 | 12.03 | 12.21 | 12.21 | 0.91% | 91,855 |
| Feb 24, 2026 | 12.09 | 12.21 | 12.07 | 12.10 | 12.10 | 0.33% | 93,577 |
| Feb 23, 2026 | 12.14 | 12.18 | 12.02 | 12.06 | 12.06 | -1.31% | 76,043 |
| Feb 20, 2026 | 12.16 | 12.24 | 12.04 | 12.22 | 12.22 | 0.49% | 96,995 |
| Feb 19, 2026 | 12.20 | 12.36 | 12.06 | 12.16 | 12.16 | -0.65% | 112,176 |
| Feb 18, 2026 | 12.32 | 12.43 | 12.23 | 12.24 | 12.24 | -0.89% | 137,340 |
| Feb 17, 2026 | 12.48 | 12.50 | 12.32 | 12.35 | 12.35 | -1.20% | 83,245 |
| Feb 13, 2026 | 12.37 | 12.64 | 12.30 | 12.50 | 12.50 | 1.54% | 111,728 |
| Feb 12, 2026 | 12.58 | 12.63 | 12.25 | 12.31 | 12.31 | -1.44% | 258,101 |
| Feb 11, 2026 | 12.59 | 12.65 | 12.31 | 12.49 | 12.49 | -1.03% | 94,683 |
| Feb 10, 2026 | 12.62 | 12.80 | 12.52 | 12.62 | 12.62 | 0.48% | 102,090 |
| Feb 9, 2026 | 12.60 | 12.65 | 12.37 | 12.56 | 12.56 | 0.16% | 91,119 |
| Feb 6, 2026 | 12.54 | 12.64 | 12.48 | 12.54 | 12.54 | 0.24% | 120,868 |
| Feb 5, 2026 | 12.90 | 12.90 | 12.47 | 12.51 | 12.51 | -2.80% | 136,846 |
| Feb 4, 2026 | 12.80 | 13.04 | 12.80 | 12.87 | 12.87 | 1.10% | 203,024 |
| Feb 3, 2026 | 12.75 | 13.06 | 12.73 | 12.73 | 12.73 | -0.39% | 190,717 |
| Feb 2, 2026 | 12.23 | 12.87 | 12.23 | 12.78 | 12.78 | 4.67% | 229,101 |
| Jan 30, 2026 | 12.09 | 12.34 | 12.05 | 12.21 | 12.21 | 0.74% | 167,450 |
| Jan 29, 2026 | 11.96 | 12.15 | 11.87 | 12.12 | 12.12 | 1.17% | 144,251 |
| Jan 28, 2026 | 12.19 | 12.25 | 11.90 | 11.98 | 11.98 | -1.56% | 193,121 |
| Jan 27, 2026 | 12.11 | 12.24 | 12.04 | 12.17 | 12.17 | 0.33% | 164,398 |
| Jan 26, 2026 | 12.24 | 12.26 | 12.11 | 12.13 | 12.13 | -1.14% | 219,878 |
| Jan 23, 2026 | 12.30 | 12.35 | 12.14 | 12.27 | 12.27 | -0.49% | 156,423 |
| Jan 22, 2026 | 12.30 | 12.35 | 12.20 | 12.33 | 12.33 | 0.74% | 138,253 |
| Jan 21, 2026 | 12.21 | 12.41 | 12.17 | 12.24 | 12.24 | 0.25% | 165,798 |
| Jan 20, 2026 | 12.19 | 12.37 | 12.18 | 12.21 | 12.21 | -0.49% | 106,635 |
| Jan 16, 2026 | 12.40 | 12.42 | 12.22 | 12.27 | 12.27 | -1.60% | 119,621 |
| Jan 15, 2026 | 12.49 | 12.57 | 12.41 | 12.47 | 12.47 | - | 113,166 |
| Jan 14, 2026 | 12.44 | 12.53 | 12.39 | 12.47 | 12.47 | 0.48% | 65,588 |
| Jan 13, 2026 | 12.65 | 12.65 | 12.38 | 12.41 | 12.41 | -1.74% | 79,245 |
| Jan 12, 2026 | 12.46 | 12.66 | 12.46 | 12.63 | 12.63 | 1.28% | 114,496 |
| Jan 9, 2026 | 12.44 | 12.50 | 12.27 | 12.47 | 12.47 | 0.08% | 100,190 |
| Jan 8, 2026 | 12.41 | 12.55 | 12.36 | 12.46 | 12.46 | -0.08% | 126,095 |
| Jan 7, 2026 | 12.70 | 12.88 | 12.35 | 12.47 | 12.47 | -1.81% | 186,044 |
| Jan 6, 2026 | 12.50 | 12.81 | 12.40 | 12.70 | 12.70 | 1.36% | 166,148 |
| Jan 5, 2026 | 12.53 | 12.92 | 12.52 | 12.53 | 12.53 | -0.40% | 305,058 |
| Jan 2, 2026 | 12.35 | 12.78 | 12.35 | 12.58 | 12.58 | 1.70% | 218,185 |
| Dec 31, 2025 | 12.28 | 12.41 | 12.20 | 12.37 | 12.37 | 1.31% | 210,922 |
| Dec 30, 2025 | 12.45 | 12.45 | 12.21 | 12.21 | 12.21 | -2.01% | 164,299 |
| Dec 29, 2025 | 12.45 | 12.62 | 12.42 | 12.46 | 12.46 | -0.16% | 170,487 |
| Dec 26, 2025 | 12.63 | 12.64 | 12.30 | 12.48 | 12.48 | -1.58% | 110,259 |
| Dec 24, 2025 | 12.46 | 12.76 | 12.40 | 12.68 | 12.68 | 1.36% | 110,627 |
| Dec 23, 2025 | 12.49 | 12.57 | 12.35 | 12.51 | 12.51 | 0.16% | 184,184 |
| Dec 22, 2025 | 12.41 | 12.57 | 12.34 | 12.49 | 12.49 | -0.32% | 180,814 |
| Dec 19, 2025 | 13.32 | 13.32 | 12.49 | 12.53 | 12.53 | -6.56% | 224,114 |
| Dec 18, 2025 | 13.57 | 13.66 | 13.38 | 13.41 | 13.41 | -0.89% | 145,118 |
| Dec 17, 2025 | 13.55 | 13.82 | 13.49 | 13.53 | 13.53 | -0.15% | 123,492 |
| Dec 16, 2025 | 13.81 | 13.83 | 13.55 | 13.55 | 13.55 | -1.38% | 197,919 |
| Dec 15, 2025 | 13.55 | 13.79 | 13.41 | 13.74 | 13.74 | 1.48% | 206,201 |
| Dec 12, 2025 | 13.58 | 13.82 | 13.51 | 13.54 | 13.54 | -0.22% | 182,086 |
| Dec 11, 2025 | 13.41 | 13.65 | 13.31 | 13.57 | 13.57 | 1.27% | 179,487 |
| Dec 10, 2025 | 13.24 | 13.47 | 13.20 | 13.40 | 13.40 | 0.68% | 250,642 |
| Dec 9, 2025 | 13.27 | 13.43 | 13.07 | 13.31 | 13.31 | - | 187,382 |
| Dec 8, 2025 | 13.38 | 13.59 | 13.29 | 13.31 | 13.31 | -1.04% | 198,536 |
| Dec 5, 2025 | 13.36 | 13.58 | 13.33 | 13.45 | 13.45 | -0.07% | 153,607 |
| Dec 4, 2025 | 13.27 | 13.47 | 13.10 | 13.46 | 13.46 | 1.28% | 241,606 |
| Dec 3, 2025 | 12.76 | 13.29 | 12.70 | 13.29 | 13.29 | 4.81% | 211,186 |
| Dec 2, 2025 | 12.67 | 12.82 | 12.60 | 12.68 | 12.68 | -0.16% | 163,072 |
| Dec 1, 2025 | 12.33 | 12.88 | 12.33 | 12.70 | 12.70 | 2.17% | 272,921 |
| Nov 28, 2025 | 12.40 | 12.49 | 12.17 | 12.43 | 12.43 | 0.16% | 128,453 |
| Nov 26, 2025 | 12.32 | 12.46 | 12.20 | 12.41 | 12.41 | 0.24% | 123,722 |
| Nov 25, 2025 | 12.30 | 12.50 | 12.27 | 12.38 | 12.38 | 0.98% | 197,103 |
| Nov 24, 2025 | 12.48 | 12.50 | 12.25 | 12.26 | 12.26 | -2.15% | 189,211 |
| Nov 21, 2025 | 12.29 | 12.64 | 12.21 | 12.53 | 12.53 | 2.62% | 201,582 |
| Nov 20, 2025 | 12.36 | 12.36 | 12.13 | 12.21 | 12.21 | -0.65% | 256,495 |
| Nov 19, 2025 | 12.57 | 12.68 | 12.23 | 12.29 | 12.29 | -2.61% | 162,262 |
| Nov 18, 2025 | 12.70 | 12.80 | 12.46 | 12.62 | 12.62 | -0.71% | 196,497 |
| Nov 17, 2025 | 11.88 | 13.38 | 11.88 | 12.71 | 12.71 | 10.43% | 411,745 |
| Nov 14, 2025 | 12.09 | 12.10 | 11.30 | 11.51 | 11.51 | -6.57% | 346,306 |
| Nov 13, 2025 | 12.33 | 12.51 | 12.12 | 12.32 | 12.32 | -0.81% | 242,192 |
| Nov 12, 2025 | 12.49 | 12.60 | 12.19 | 12.42 | 12.42 | -1.04% | 181,196 |
| Nov 11, 2025 | 12.51 | 12.65 | 12.41 | 12.55 | 12.55 | 0.88% | 173,850 |
| Nov 10, 2025 | 12.50 | 12.61 | 12.37 | 12.44 | 12.44 | 0.08% | 132,140 |
| Nov 7, 2025 | 12.57 | 12.63 | 12.35 | 12.43 | 12.43 | -0.96% | 182,301 |
| Nov 6, 2025 | 12.50 | 12.60 | 12.36 | 12.55 | 12.55 | 0.16% | 153,290 |
| Nov 5, 2025 | 12.61 | 12.64 | 12.42 | 12.53 | 12.53 | -0.32% | 180,964 |
| Nov 4, 2025 | 12.75 | 12.75 | 12.48 | 12.57 | 12.57 | -1.87% | 140,073 |
| Nov 3, 2025 | 12.79 | 12.81 | 12.48 | 12.81 | 12.81 | 0.71% | 195,366 |
| Oct 31, 2025 | 12.75 | 12.85 | 12.67 | 12.72 | 12.72 | -0.39% | 142,879 |
| Oct 30, 2025 | 12.92 | 13.00 | 12.75 | 12.77 | 12.77 | -1.31% | 169,210 |
| Oct 29, 2025 | 13.41 | 13.45 | 12.94 | 12.94 | 12.94 | -3.93% | 194,516 |
| Oct 28, 2025 | 13.39 | 13.53 | 13.30 | 13.47 | 13.47 | 0.75% | 118,523 |
| Oct 27, 2025 | 13.96 | 13.97 | 13.35 | 13.37 | 13.37 | -4.36% | 192,573 |
| Oct 24, 2025 | 13.78 | 13.99 | 13.74 | 13.98 | 13.98 | 1.82% | 146,388 |
| Oct 23, 2025 | 13.80 | 13.82 | 13.67 | 13.73 | 13.73 | -0.07% | 88,607 |
| Oct 22, 2025 | 13.85 | 13.87 | 13.67 | 13.74 | 13.74 | -0.79% | 156,002 |
| Oct 21, 2025 | 14.02 | 14.05 | 13.82 | 13.85 | 13.85 | -1.00% | 73,490 |
| Oct 20, 2025 | 13.90 | 14.06 | 13.83 | 13.99 | 13.99 | 1.67% | 87,677 |
| Oct 17, 2025 | 13.80 | 13.91 | 13.69 | 13.76 | 13.76 | -0.72% | 114,400 |
| Oct 16, 2025 | 14.17 | 14.23 | 13.76 | 13.86 | 13.86 | -1.56% | 129,506 |
| Oct 15, 2025 | 13.92 | 14.11 | 13.92 | 14.08 | 14.08 | 1.44% | 112,889 |
| Oct 14, 2025 | 13.89 | 14.03 | 13.80 | 13.88 | 13.88 | -0.50% | 158,783 |
| Oct 13, 2025 | 14.05 | 14.21 | 13.84 | 13.95 | 13.95 | 0.94% | 177,441 |
| Oct 10, 2025 | 14.00 | 14.35 | 13.80 | 13.82 | 13.82 | 0.29% | 379,679 |