Boston Omaha Corp. Class A BOC
NYSE · United States · Commercial Services
$12.93-0.07 (-0.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.93 | -0.54% | $13.00 | $13.10 | $12.91 | 161.30K |
| 2026-09-29 | $13.00 | -1.74% | $13.20 | $13.21 | $12.98 | 129.50K |
| 2026-09-28 | $13.23 | -1.78% | $13.39 | $13.50 | $13.16 | 114.20K |
| 2026-09-25 | $13.47 | +0.30% | $13.39 | $13.52 | $13.22 | 158.80K |
| 2026-09-24 | $13.43 | +0.37% | $13.35 | $13.53 | $13.12 | 153.30K |
| 2026-09-23 | $13.38 | -0.82% | $13.46 | $13.47 | $13.26 | 181.50K |
| 2026-09-22 | $13.49 | +0.22% | $13.60 | $13.64 | $13.40 | 126.90K |
| 2026-09-21 | $13.46 | -0.44% | $13.64 | $13.74 | $13.40 | 146.20K |
| 2026-09-18 | $13.52 | -1.10% | $13.66 | $13.66 | $13.24 | 357.80K |
| 2026-09-17 | $13.67 | -0.87% | $13.72 | $13.93 | $13.61 | 183.90K |
| 2026-09-16 | $13.79 | +1.10% | $13.55 | $13.85 | $13.55 | 146.50K |
| 2026-09-15 | $13.64 | -0.51% | $13.68 | $13.72 | $13.40 | 254.50K |
| 2026-09-14 | $13.71 | +1.03% | $13.58 | $13.87 | $13.41 | 199.40K |
| 2026-09-11 | $13.57 | +0.44% | $14.20 | $14.40 | $13.48 | 195.10K |
| 2026-09-10 | $13.51 | -1.39% | $13.67 | $13.76 | $13.35 | 153.00K |
| 2026-09-09 | $13.70 | -0.15% | $13.70 | $13.85 | $13.59 | 119.20K |
| 2026-09-08 | $13.72 | -0.29% | $13.65 | $13.80 | $13.53 | 168.30K |
| 2026-09-04 | $13.76 | -0.29% | $13.82 | $13.84 | $13.60 | 109.80K |
| 2026-09-03 | $13.80 | 0.00% | $13.95 | $14.02 | $13.76 | 92.50K |
| 2026-09-02 | $13.80 | +0.73% | $13.80 | $13.94 | $13.71 | 138.20K |
| 2026-09-01 | $13.70 | -0.65% | $13.77 | $13.84 | $13.52 | 145.80K |
| 2026-08-31 | $13.79 | -0.43% | $13.77 | $13.97 | $13.69 | 145.90K |
| 2026-08-28 | $13.85 | +0.65% | $13.68 | $14.04 | $13.68 | 106.50K |
| 2026-08-27 | $13.76 | -1.71% | $14.01 | $14.09 | $13.75 | 133.20K |
| 2026-08-26 | $14.00 | -0.43% | $14.07 | $14.19 | $13.97 | 194.20K |
| 2026-08-25 | $14.06 | +0.43% | $14.05 | $14.25 | $13.90 | 118.40K |
| 2026-08-24 | $14.00 | -0.92% | $14.06 | $14.30 | $13.96 | 120.30K |
| 2026-08-21 | $14.13 | +2.32% | $13.84 | $14.16 | $13.72 | 123.80K |
| 2026-08-20 | $13.81 | +0.44% | $13.73 | $14.01 | $13.72 | 179.30K |
| 2026-08-19 | $13.75 | -1.08% | $13.82 | $13.98 | $13.71 | 94.40K |
| 2026-08-18 | $13.90 | +5.95% | $13.19 | $14.07 | $13.19 | 172.60K |
| 2026-08-17 | $13.12 | -5.88% | $13.79 | $13.86 | $12.97 | 179.60K |
| 2026-08-14 | $13.94 | -2.24% | $14.46 | $14.46 | $13.68 | 152.30K |
| 2026-08-13 | $14.26 | -1.18% | $14.38 | $14.45 | $14.21 | 74.20K |
| 2026-08-12 | $14.43 | +1.48% | $14.20 | $14.43 | $14.20 | 86.10K |
| 2026-08-11 | $14.22 | +0.07% | $14.28 | $14.36 | $14.18 | 57.10K |
| 2026-08-10 | $14.21 | -1.59% | $14.34 | $14.50 | $14.14 | 82.00K |
| 2026-08-07 | $14.44 | +0.98% | $14.30 | $14.47 | $14.13 | 82.40K |
| 2026-08-06 | $14.30 | -1.38% | $14.50 | $14.66 | $14.20 | 78.80K |
| 2026-08-05 | $14.50 | -0.62% | $14.70 | $14.70 | $14.37 | 121.80K |
| 2026-08-04 | $14.59 | +0.90% | $14.55 | $14.69 | $14.39 | 143.20K |
| 2026-08-03 | $14.46 | +1.97% | $14.34 | $14.60 | $14.34 | 106.20K |
| 2026-07-31 | $14.18 | +0.93% | $13.97 | $14.23 | $13.94 | 67.00K |
| 2026-07-30 | $14.05 | -2.57% | $14.40 | $14.40 | $14.00 | 101.50K |
| 2026-07-29 | $14.42 | +0.07% | $14.38 | $14.60 | $14.15 | 94.20K |
| 2026-07-28 | $14.41 | +0.42% | $14.57 | $14.57 | $14.26 | 75.90K |
| 2026-07-27 | $14.35 | +0.99% | $14.36 | $14.78 | $14.32 | 131.40K |
| 2026-07-24 | $14.21 | +0.78% | $14.07 | $14.34 | $14.07 | 84.80K |
| 2026-07-23 | $14.10 | -0.21% | $13.97 | $14.23 | $13.97 | 154.70K |
| 2026-07-22 | $14.13 | +0.14% | $14.23 | $14.23 | $14.00 | 99.80K |
| 2026-07-21 | $14.11 | +0.36% | $14.13 | $14.25 | $13.96 | 98.00K |
| 2026-07-20 | $14.06 | -0.57% | $14.09 | $14.19 | $13.98 | 87.10K |
| 2026-07-17 | $14.14 | -1.87% | $14.30 | $14.66 | $14.10 | 96.20K |
| 2026-07-16 | $14.41 | +1.91% | $14.26 | $14.50 | $14.26 | 89.70K |
| 2026-07-15 | $14.14 | +0.28% | $13.98 | $14.24 | $13.98 | 75.10K |
| 2026-07-14 | $14.10 | +0.36% | $14.02 | $14.18 | $13.95 | 91.00K |
| 2026-07-13 | $14.05 | -0.28% | $14.15 | $14.24 | $13.96 | 108.40K |
| 2026-07-10 | $14.09 | -0.84% | $14.04 | $14.28 | $14.03 | 200.30K |
| 2026-07-09 | $14.21 | +0.78% | $13.96 | $14.26 | $13.96 | 87.10K |
| 2026-07-08 | $14.10 | -0.56% | $14.17 | $14.31 | $14.08 | 112.20K |
| 2026-07-07 | $14.18 | -4.19% | $14.77 | $14.95 | $14.18 | 151.20K |
| 2026-07-06 | $14.80 | -1.92% | $14.89 | $15.22 | $14.75 | 183.00K |
| 2026-07-02 | $15.09 | +1.55% | $15.00 | $15.19 | $14.65 | 205.30K |
| 2026-07-01 | $14.86 | +8.94% | $13.77 | $14.88 | $13.76 | 291.30K |
| 2026-06-30 | $13.64 | +1.72% | $13.33 | $13.67 | $13.33 | 152.50K |
| 2026-06-29 | $13.41 | -1.18% | $13.62 | $13.71 | $13.34 | 255.50K |
| 2026-06-26 | $13.57 | +4.06% | $12.94 | $13.59 | $12.94 | 470.80K |
| 2026-06-25 | $13.04 | -1.36% | $13.27 | $13.27 | $12.99 | 108.70K |
| 2026-06-24 | $13.22 | -0.60% | $13.29 | $13.39 | $13.16 | 102.70K |
| 2026-06-23 | $13.30 | +1.06% | $13.29 | $13.41 | $13.16 | 103.70K |
| 2026-06-22 | $13.16 | +0.15% | $13.02 | $13.35 | $12.96 | 210.60K |
| 2026-06-18 | $13.14 | +0.77% | $13.06 | $13.20 | $12.91 | 198.60K |
| 2026-06-17 | $13.04 | -2.69% | $13.30 | $13.36 | $12.82 | 174.20K |
| 2026-06-16 | $13.40 | -2.19% | $13.32 | $13.90 | $13.32 | 286.60K |
| 2026-06-15 | $13.70 | +0.66% | $13.45 | $13.78 | $13.20 | 230.80K |
| 2026-06-12 | $13.61 | +1.80% | $13.33 | $13.78 | $13.24 | 311.70K |
| 2026-06-11 | $13.37 | -2.27% | $13.70 | $13.84 | $13.31 | 379.20K |
| 2026-06-10 | $13.68 | +1.26% | $13.47 | $13.71 | $13.29 | 137.80K |
| 2026-06-09 | $13.51 | +0.97% | $13.58 | $13.85 | $13.40 | 112.30K |
| 2026-06-08 | $13.38 | -2.55% | $13.73 | $13.83 | $13.38 | 141.10K |
| 2026-06-05 | $13.73 | +0.59% | $13.60 | $13.86 | $13.60 | 125.00K |
| 2026-06-04 | $13.65 | +2.02% | $13.47 | $13.69 | $13.34 | 133.10K |
| 2026-06-03 | $13.38 | -1.91% | $13.56 | $13.60 | $13.06 | 174.70K |
| 2026-06-02 | $13.64 | +4.20% | $13.60 | $13.80 | $13.51 | 248.00K |
| 2026-06-01 | $13.09 | +1.63% | $12.88 | $13.15 | $12.86 | 200.30K |
| 2026-05-29 | $12.88 | -3.74% | $13.39 | $13.39 | $12.81 | 192.30K |
| 2026-05-28 | $13.38 | +6.27% | $12.90 | $13.79 | $12.89 | 669.90K |
| 2026-05-27 | $12.59 | -1.25% | $12.70 | $12.89 | $12.57 | 173.70K |
| 2026-05-26 | $12.75 | +1.76% | $12.45 | $12.86 | $12.36 | 253.70K |
| 2026-05-22 | $12.53 | +1.62% | $12.23 | $12.63 | $12.22 | 243.90K |