Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
12.19
+0.01 (0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Boston Omaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.25 | 12.32 | 12.11 | 12.19 | 12.19 | 0.08% | 135,265 |
| Apr 27, 2026 | 12.25 | 12.43 | 12.17 | 12.18 | 12.18 | -1.14% | 121,668 |
| Apr 24, 2026 | 12.24 | 12.39 | 12.08 | 12.32 | 12.32 | 0.08% | 129,583 |
| Apr 23, 2026 | 12.40 | 12.40 | 12.10 | 12.31 | 12.31 | -0.73% | 85,843 |
| Apr 22, 2026 | 12.34 | 12.58 | 12.27 | 12.40 | 12.40 | 0.90% | 227,439 |
| Apr 21, 2026 | 12.35 | 12.46 | 12.23 | 12.29 | 12.29 | -0.65% | 83,268 |
| Apr 20, 2026 | 12.22 | 12.46 | 12.22 | 12.37 | 12.37 | 0.98% | 104,184 |
| Apr 17, 2026 | 12.25 | 12.48 | 12.21 | 12.25 | 12.25 | 0.41% | 141,556 |
| Apr 16, 2026 | 12.17 | 12.30 | 12.13 | 12.20 | 12.20 | - | 143,966 |
| Apr 15, 2026 | 12.02 | 12.41 | 11.95 | 12.20 | 12.20 | 1.08% | 239,357 |
| Apr 14, 2026 | 12.44 | 12.55 | 12.05 | 12.07 | 12.07 | -3.05% | 216,519 |
| Apr 13, 2026 | 12.39 | 12.56 | 12.39 | 12.45 | 12.45 | -0.16% | 159,845 |
| Apr 10, 2026 | 12.45 | 12.48 | 12.26 | 12.47 | 12.47 | -0.32% | 81,134 |
| Apr 9, 2026 | 12.44 | 12.53 | 12.33 | 12.51 | 12.51 | -0.24% | 97,259 |
| Apr 8, 2026 | 12.69 | 12.77 | 12.40 | 12.54 | 12.54 | -0.16% | 151,387 |
| Apr 7, 2026 | 12.52 | 12.68 | 12.42 | 12.56 | 12.56 | -0.24% | 249,091 |
| Apr 6, 2026 | 12.27 | 12.78 | 12.26 | 12.59 | 12.59 | 2.03% | 226,713 |
| Apr 2, 2026 | 11.96 | 12.37 | 11.96 | 12.34 | 12.34 | 3.01% | 165,410 |
| Apr 1, 2026 | 11.75 | 12.25 | 11.75 | 11.98 | 11.98 | 2.57% | 183,077 |
| Mar 31, 2026 | 11.80 | 11.90 | 11.03 | 11.68 | 11.68 | -2.10% | 271,405 |
| Mar 30, 2026 | 11.84 | 11.96 | 11.68 | 11.93 | 11.93 | 1.27% | 106,652 |
| Mar 27, 2026 | 12.12 | 12.12 | 11.73 | 11.78 | 11.78 | -2.89% | 90,743 |
| Mar 26, 2026 | 12.16 | 12.19 | 11.98 | 12.13 | 12.13 | 0.66% | 115,384 |
| Mar 25, 2026 | 12.36 | 12.36 | 12.01 | 12.05 | 12.05 | -1.47% | 76,224 |
| Mar 24, 2026 | 12.19 | 12.42 | 12.19 | 12.23 | 12.23 | -0.57% | 77,793 |
| Mar 23, 2026 | 11.94 | 12.48 | 11.82 | 12.30 | 12.30 | 4.24% | 148,765 |
| Mar 20, 2026 | 11.83 | 11.87 | 11.70 | 11.80 | 11.80 | 0.25% | 148,201 |
| Mar 19, 2026 | 11.91 | 12.09 | 11.72 | 11.77 | 11.77 | -1.26% | 103,612 |
| Mar 18, 2026 | 12.16 | 12.21 | 11.91 | 11.92 | 11.92 | -2.45% | 153,518 |
| Mar 17, 2026 | 12.33 | 12.44 | 12.16 | 12.22 | 12.22 | -0.65% | 87,830 |
| Mar 16, 2026 | 12.20 | 12.37 | 12.14 | 12.30 | 12.30 | 1.15% | 80,104 |
| Mar 13, 2026 | 12.22 | 12.22 | 12.04 | 12.16 | 12.16 | -0.41% | 90,221 |
| Mar 12, 2026 | 12.21 | 12.39 | 12.17 | 12.21 | 12.21 | -1.13% | 107,625 |
| Mar 11, 2026 | 12.35 | 12.46 | 12.19 | 12.35 | 12.35 | -0.56% | 71,095 |
| Mar 10, 2026 | 12.51 | 12.61 | 12.37 | 12.42 | 12.42 | -1.27% | 94,404 |
| Mar 9, 2026 | 12.55 | 12.62 | 12.29 | 12.58 | 12.58 | -1.18% | 85,250 |
| Mar 6, 2026 | 12.66 | 12.75 | 12.48 | 12.73 | 12.73 | -0.70% | 109,923 |
| 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 |