Boston Omaha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.94	13.59	12.94	13.57	13.57	4.06%	460,365
Jun 25, 2026	13.27	13.27	12.99	13.04	13.04	-1.36%	108,709
Jun 24, 2026	13.29	13.39	13.16	13.22	13.22	-0.60%	102,671
Jun 23, 2026	13.29	13.41	13.16	13.30	13.30	1.06%	103,747
Jun 22, 2026	13.02	13.35	12.96	13.16	13.16	0.15%	210,585
Jun 18, 2026	13.06	13.20	12.91	13.14	13.14	0.77%	198,637
Jun 17, 2026	13.30	13.36	12.83	13.04	13.04	-2.69%	174,206
Jun 16, 2026	13.32	13.90	13.32	13.40	13.40	-2.19%	286,596
Jun 15, 2026	13.45	13.78	13.20	13.70	13.70	0.66%	230,797
Jun 12, 2026	13.33	13.78	13.24	13.61	13.61	1.80%	311,709
Jun 11, 2026	13.70	13.84	13.31	13.37	13.37	-2.27%	379,141
Jun 10, 2026	13.47	13.71	13.29	13.68	13.68	1.26%	137,282
Jun 9, 2026	13.58	13.85	13.41	13.51	13.51	0.97%	112,333
Jun 8, 2026	13.73	13.83	13.38	13.38	13.38	-2.55%	141,067
Jun 5, 2026	13.60	13.86	13.60	13.73	13.73	0.59%	124,948
Jun 4, 2026	13.47	13.70	13.34	13.65	13.65	2.02%	133,073
Jun 3, 2026	13.56	13.60	13.06	13.38	13.38	-1.91%	174,712
Jun 2, 2026	13.60	13.80	13.51	13.64	13.64	4.20%	248,020
Jun 1, 2026	12.88	13.15	12.86	13.09	13.09	1.63%	200,267
May 29, 2026	13.39	13.39	12.81	12.88	12.88	-3.74%	192,148
May 28, 2026	12.90	13.79	12.89	13.38	13.38	6.27%	669,927
May 27, 2026	12.70	12.89	12.57	12.59	12.59	-1.25%	173,672
May 26, 2026	12.45	12.86	12.36	12.75	12.75	1.76%	253,666
May 22, 2026	12.23	12.63	12.22	12.53	12.53	1.62%	243,901
May 21, 2026	12.19	12.44	11.89	12.33	12.33	0.33%	223,199
May 20, 2026	12.22	12.45	12.16	12.29	12.29	0.74%	203,184
May 19, 2026	12.38	12.38	11.99	12.20	12.20	-0.81%	380,167
May 18, 2026	11.35	12.52	11.29	12.30	12.30	11.21%	647,304
May 15, 2026	10.91	11.28	10.52	11.06	11.06	-4.49%	379,315
May 14, 2026	11.19	11.60	10.98	11.58	11.58	3.21%	246,685
May 13, 2026	11.22	11.34	10.94	11.22	11.22	-0.88%	225,036
May 12, 2026	11.45	11.49	11.18	11.32	11.32	-1.82%	212,527
May 11, 2026	11.40	11.53	10.90	11.53	11.53	1.50%	290,994
May 8, 2026	11.39	11.49	10.92	11.36	11.36	1.34%	399,882
May 7, 2026	11.43	11.45	11.14	11.21	11.21	-1.67%	286,524
May 6, 2026	12.07	12.19	11.25	11.40	11.40	-5.08%	323,980
May 5, 2026	12.15	12.29	11.92	12.01	12.01	-0.91%	222,155
May 4, 2026	11.97	12.24	11.97	12.12	12.12	0.58%	216,760
May 1, 2026	12.05	12.26	12.00	12.05	12.05	0.25%	180,265
Apr 30, 2026	12.10	12.20	11.98	12.02	12.02	-1.39%	131,790
Apr 29, 2026	12.12	12.28	12.11	12.19	12.19	-	177,932
Apr 28, 2026	12.25	12.32	12.11	12.19	12.19	0.08%	135,465
Apr 27, 2026	12.25	12.43	12.17	12.18	12.18	-1.14%	121,671
Apr 24, 2026	12.24	12.39	12.08	12.32	12.32	0.08%	132,513
Apr 23, 2026	12.40	12.40	12.10	12.31	12.31	-0.73%	86,024
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%	83,303
Apr 20, 2026	12.22	12.46	12.22	12.37	12.37	0.98%	104,304
Apr 17, 2026	12.25	12.48	12.21	12.25	12.25	0.41%	141,756
Apr 16, 2026	12.17	12.30	12.13	12.20	12.20	-	144,371
Apr 15, 2026	12.02	12.41	11.95	12.20	12.20	1.08%	240,197
Apr 14, 2026	12.44	12.55	12.05	12.07	12.07	-3.05%	216,719
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%	151,400
Apr 7, 2026	12.52	12.68	12.42	12.56	12.56	-0.24%	249,117
Apr 6, 2026	12.27	12.78	12.26	12.59	12.59	2.03%	226,795
Apr 2, 2026	11.96	12.37	11.96	12.34	12.34	3.01%	165,418
Apr 1, 2026	11.75	12.25	11.75	11.98	11.98	2.57%	183,117
Mar 31, 2026	11.80	11.90	11.03	11.68	11.68	-2.10%	271,425
Mar 30, 2026	11.84	11.96	11.68	11.93	11.93	1.27%	110,402
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%	115,527
Mar 25, 2026	12.36	12.36	12.01	12.05	12.05	-1.47%	76,625
Mar 24, 2026	12.19	12.42	12.19	12.23	12.23	-0.57%	77,794
Mar 23, 2026	11.94	12.48	11.82	12.30	12.30	4.24%	148,770
Mar 20, 2026	11.83	11.87	11.70	11.80	11.80	0.25%	157,008
Mar 19, 2026	11.91	12.09	11.72	11.77	11.77	-1.26%	107,902
Mar 18, 2026	12.16	12.21	11.91	11.92	11.92	-2.45%	153,519
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%	90,233
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%	85,260
Mar 6, 2026	12.66	12.75	12.48	12.73	12.73	-0.70%	110,023
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%	196,583
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