Skip to main content
Boston Omaha Corporation (BOC)
NYSE: BOC · Real-Time Price · USD
14.08
+0.17 (1.22%)
Jun 27, 2025, 4:00 PM - Market closed

Boston Omaha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202513.9114.1613.9114.0814.081.22%441,140
Jun 26, 202514.0314.0613.8013.9113.91-0.43%175,479
Jun 25, 202514.2014.2813.9513.9713.97-1.96%108,164
Jun 24, 202514.1314.2714.0314.2514.251.71%205,639
Jun 23, 202513.9714.0213.7814.0114.010.79%205,332
Jun 20, 202514.0414.1113.8313.9013.90-233,318
Jun 18, 202513.8114.0013.8113.9013.900.14%173,062
Jun 17, 202514.0014.0213.7713.8813.88-1.00%217,232
Jun 16, 202514.0614.1513.9214.0214.02-0.07%101,087
Jun 13, 202513.9014.0813.7114.0314.030.43%141,407
Jun 12, 202514.0514.1213.9213.9713.97-0.78%115,049
Jun 11, 202514.2814.3014.0414.0814.08-0.85%84,500
Jun 10, 202514.1214.3114.0114.2014.201.14%81,194
Jun 9, 202514.1514.1714.0114.0414.04-0.50%145,308
Jun 6, 202514.1314.5014.0914.1114.110.93%96,447
Jun 5, 202514.1514.2813.8913.9813.98-1.13%155,938
Jun 4, 202514.1714.2714.1414.1414.14-0.35%84,337
Jun 3, 202514.1914.3314.1514.1914.19-0.28%101,501
Jun 2, 202514.6814.7614.1614.2314.23-3.20%248,260
May 30, 202514.8714.9714.6614.7014.70-1.61%122,903
May 29, 202514.9915.1014.8914.9414.94-0.13%83,444
May 28, 202515.0015.0314.7714.9614.96-0.20%114,132
May 27, 202514.3715.0414.3714.9914.995.56%180,215
May 23, 202514.1614.3914.1114.2014.20-0.07%120,400
May 22, 202514.1914.3414.1314.2114.210.14%86,246
May 21, 202514.1014.2414.0814.1914.19-0.42%108,761
May 20, 202514.3714.4114.2414.2514.25-0.70%81,137
May 19, 202514.2014.3914.1014.3514.350.21%115,242
May 16, 202514.4714.7014.2214.3214.32-0.76%138,264
May 15, 202514.5015.0414.0714.4314.43-5.87%182,332
May 14, 202515.3715.4915.2315.3315.33-0.65%118,156
May 13, 202515.4015.5215.3315.4315.430.59%87,804
May 12, 202515.6515.7515.3415.3415.34-0.97%134,252
May 9, 202515.3415.5415.2015.4915.490.91%81,910
May 8, 202515.5015.6015.3415.3515.35-0.65%105,276
May 7, 202515.4215.5715.3415.4515.450.91%76,659
May 6, 202515.1915.3415.1615.3115.310.39%55,074
May 5, 202515.3015.4315.2515.2515.25-1.23%74,547
May 2, 202515.4815.6615.3215.4415.440.19%82,597
May 1, 202515.5415.5915.3315.4115.41-0.77%131,608
Apr 30, 202515.5515.6715.3515.5315.53-0.70%118,637
Apr 29, 202515.3915.7215.3915.6415.641.03%84,157
Apr 28, 202515.4015.5515.2215.4815.480.72%117,598
Apr 25, 202515.3315.5015.0815.3715.37-0.58%103,071
Apr 24, 202515.1015.5515.0315.4615.462.25%135,691
Apr 23, 202515.4315.5615.0715.1215.12-0.85%93,224
Apr 22, 202515.0015.3314.9415.2515.252.56%115,405
Apr 21, 202514.7014.9414.6514.8714.870.95%128,757
Apr 17, 202514.5814.8014.5214.7314.731.17%186,701
Apr 16, 202514.4514.6514.3914.5614.560.76%112,002