NYSE : BOC
Boston Omaha Corporation — Price history
Industrials · Conglomerates · United States
Last price 12.99 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 391.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Boston Omaha Corporation (BOC) closed at 12.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.13 | 13.14 | 12.89 | 12.94 | 171,518 | -0.38% |
| 2026-10-29 | 12.84 | 13.041 | 12.75 | 12.99 | 207,709 | +1.80% |
| 2026-10-28 | 12.73 | 12.78 | 12.51 | 12.76 | 156,553 | +0.55% |
| 2026-10-27 | 12.62 | 12.81 | 12.53 | 12.69 | 139,102 | +0.63% |
| 2026-10-26 | 12.47 | 12.72 | 12.47 | 12.61 | 123,681 | +0.24% |
| 2026-10-23 | 12.5 | 12.63 | 12.44 | 12.58 | 91,819 | -0.47% |
| 2026-10-22 | 12.58 | 12.855 | 12.58 | 12.64 | 86,988 | +0.88% |
| 2026-10-21 | 12.45 | 12.62 | 12.44 | 12.53 | 121,994 | -0.48% |
| 2026-10-20 | 12.47 | 12.77 | 12.45 | 12.59 | 86,017 | +1.37% |
| 2026-10-19 | 12.49 | 12.555 | 12.41 | 12.42 | 100,552 | -0.96% |
| 2026-10-16 | 12.81 | 12.81 | 12.48 | 12.54 | 94,649 | -1.49% |
| 2026-10-15 | 12.79 | 12.88 | 12.52 | 12.73 | 117,958 | +0.39% |
| 2026-10-14 | 12.65 | 12.82 | 12.53 | 12.68 | 135,755 | -0.63% |
| 2026-10-13 | 12.78 | 12.9 | 12.643 | 12.76 | 94,245 | +0.00% |
| 2026-10-12 | 12.84 | 12.87 | 12.02 | 12.76 | 128,031 | -1.01% |
| 2026-10-09 | 12.9 | 13.28 | 12.83 | 12.89 | 72,342 | -0.69% |
| 2026-10-08 | 12.93 | 13.05 | 12.8 | 12.98 | 107,224 | +0.00% |
| 2026-10-07 | 12.91 | 13.43 | 12.86 | 12.98 | 112,312 | -0.31% |
| 2026-10-06 | 13.29 | 13.29 | 12.95 | 13.02 | 134,908 | -1.51% |
| 2026-10-05 | 13.17 | 13.36 | 13.14 | 13.22 | 211,055 | +0.08% |
| 2026-10-02 | 12.97 | 13.46 | 12.97 | 13.21 | 202,363 | +1.77% |
| 2026-10-01 | 12.99 | 13.085 | 12.9 | 12.98 | 152,881 | +0.39% |
| 2026-09-30 | 13 | 13.1 | 12.91 | 12.93 | 161,347 | -0.54% |
| 2026-09-29 | 13.2 | 13.21 | 12.98 | 13 | 129,464 | -1.74% |
| 2026-09-28 | 13.39 | 13.5 | 13.16 | 13.23 | 113,642 | -1.78% |
| 2026-09-25 | 13.39 | 13.52 | 13.215 | 13.47 | 158,225 | +0.30% |
| 2026-09-24 | 13.35 | 13.53 | 13.12 | 13.43 | 153,270 | +0.37% |
| 2026-09-23 | 13.46 | 13.47 | 13.26 | 13.38 | 181,523 | -0.82% |
| 2026-09-22 | 13.6 | 13.64 | 13.4 | 13.49 | 126,834 | +0.22% |
| 2026-09-21 | 13.64 | 13.74 | 13.395 | 13.46 | 146,181 | -0.44% |
| 2026-09-18 | 13.66 | 13.66 | 13.24 | 13.52 | 355,350 | -1.10% |
| 2026-09-17 | 13.72 | 13.925 | 13.615 | 13.67 | 183,761 | -0.87% |
| 2026-09-16 | 13.55 | 13.85 | 13.55 | 13.79 | 146,543 | +1.10% |
| 2026-09-15 | 13.68 | 13.715 | 13.405 | 13.64 | 254,498 | -0.51% |
| 2026-09-14 | 13.58 | 13.87 | 13.41 | 13.71 | 199,423 | +1.03% |
| 2026-09-11 | 14.2 | 14.4 | 13.48 | 13.57 | 195,068 | +0.44% |
| 2026-09-10 | 13.67 | 13.76 | 13.355 | 13.51 | 153,045 | -1.39% |
| 2026-09-09 | 13.7 | 13.85 | 13.585 | 13.7 | 119,219 | -0.15% |
| 2026-09-08 | 13.65 | 13.8 | 13.53 | 13.72 | 168,109 | -0.29% |
| 2026-09-04 | 13.82 | 13.84 | 13.6 | 13.76 | 109,840 | -0.29% |
| 2026-09-03 | 13.95 | 14.02 | 13.76 | 13.8 | 92,480 | +0.00% |
| 2026-09-02 | 13.8 | 13.945 | 13.71 | 13.8 | 138,170 | +0.73% |
| 2026-09-01 | 13.77 | 13.84 | 13.52 | 13.7 | 145,847 | -0.65% |
| 2026-08-31 | 13.77 | 13.97 | 13.695 | 13.79 | 145,897 | -0.43% |
| 2026-08-28 | 13.68 | 14.04 | 13.68 | 13.85 | 106,491 | +0.65% |
| 2026-08-27 | 14.01 | 14.09 | 13.75 | 13.76 | 133,203 | -1.71% |
| 2026-08-26 | 14.07 | 14.19 | 13.965 | 14 | 194,178 | -0.43% |
| 2026-08-25 | 14.05 | 14.25 | 13.9 | 14.06 | 118,443 | +0.43% |
| 2026-08-24 | 14.06 | 14.3 | 13.96 | 14 | 120,325 | -0.92% |
| 2026-08-21 | 13.84 | 14.16 | 13.715 | 14.13 | 123,769 | +2.32% |
| 2026-08-20 | 13.73 | 14.01 | 13.715 | 13.81 | 179,309 | +0.44% |
| 2026-08-19 | 13.82 | 13.975 | 13.71 | 13.75 | 94,446 | -1.08% |
| 2026-08-18 | 13.19 | 14.07 | 13.19 | 13.9 | 172,560 | +5.95% |
| 2026-08-17 | 13.79 | 13.86 | 12.97 | 13.12 | 179,586 | -5.88% |
| 2026-08-14 | 14.46 | 14.46 | 13.68 | 13.94 | 152,475 | -2.24% |
| 2026-08-13 | 14.38 | 14.45 | 14.21 | 14.26 | 74,216 | -1.18% |
| 2026-08-12 | 14.2 | 14.43 | 14.2 | 14.43 | 86,058 | +1.48% |
| 2026-08-11 | 14.28 | 14.36 | 14.18 | 14.22 | 57,060 | +0.07% |
| 2026-08-10 | 14.34 | 14.5 | 14.14 | 14.21 | 82,027 | -1.59% |
| 2026-08-07 | 14.3 | 14.47 | 14.13 | 14.44 | 82,370 | +0.98% |
| 2026-08-06 | 14.5 | 14.66 | 14.2 | 14.3 | 78,763 | -1.38% |
| 2026-08-05 | 14.7 | 14.7 | 14.37 | 14.5 | 121,814 | -0.62% |
| 2026-08-04 | 14.55 | 14.69 | 14.39 | 14.59 | 143,180 | +0.90% |
| 2026-08-03 | 14.34 | 14.605 | 14.34 | 14.46 | 106,227 | +1.97% |
| 2026-07-31 | 13.97 | 14.23 | 13.94 | 14.18 | 67,049 | +0.93% |
| 2026-07-30 | 14.4 | 14.4 | 14 | 14.05 | 101,519 | -2.57% |
| 2026-07-29 | 14.38 | 14.6 | 14.15 | 14.42 | 94,232 | +0.07% |
| 2026-07-28 | 14.57 | 14.57 | 14.26 | 14.41 | 75,889 | +0.42% |
| 2026-07-27 | 14.36 | 14.78 | 14.32 | 14.35 | 131,435 | +0.99% |
| 2026-07-24 | 14.07 | 14.34 | 14.07 | 14.21 | 84,805 | +0.78% |
| 2026-07-23 | 13.97 | 14.235 | 13.97 | 14.1 | 154,665 | -0.21% |
| 2026-07-22 | 14.23 | 14.23 | 14 | 14.13 | 99,754 | +0.14% |
| 2026-07-21 | 14.13 | 14.25 | 13.96 | 14.11 | 98,003 | +0.36% |
| 2026-07-20 | 14.09 | 14.187 | 13.98 | 14.06 | 87,306 | -0.57% |
| 2026-07-17 | 14.3 | 14.66 | 14.1 | 14.14 | 96,234 | -1.87% |
| 2026-07-16 | 14.26 | 14.5 | 14.26 | 14.41 | 89,699 | +1.91% |
| 2026-07-15 | 13.98 | 14.24 | 13.98 | 14.14 | 75,190 | +0.28% |
| 2026-07-14 | 14.02 | 14.18 | 13.95 | 14.1 | 90,979 | +0.36% |
| 2026-07-13 | 14.15 | 14.24 | 13.96 | 14.05 | 108,415 | -0.28% |
| 2026-07-10 | 14.04 | 14.284 | 14.03 | 14.09 | 200,310 | -0.84% |
| 2026-07-09 | 13.96 | 14.26 | 13.96 | 14.21 | 87,152 | +0.78% |
| 2026-07-08 | 14.17 | 14.31 | 14.08 | 14.1 | 112,249 | -0.56% |
| 2026-07-07 | 14.77 | 14.95 | 14.18 | 14.18 | 151,209 | -4.19% |
| 2026-07-06 | 14.89 | 15.22 | 14.75 | 14.8 | 182,997 | -1.92% |
| 2026-07-02 | 15 | 15.19 | 14.655 | 15.09 | 205,333 | +1.55% |
| 2026-07-01 | 13.77 | 14.88 | 13.763 | 14.86 | 291,315 | +8.94% |
| 2026-06-30 | 13.33 | 13.67 | 13.33 | 13.64 | 152,549 | +1.72% |
| 2026-06-29 | 13.62 | 13.71 | 13.34 | 13.41 | 255,549 | -1.18% |
| 2026-06-26 | 12.94 | 13.59 | 12.94 | 13.57 | 470,824 | +4.06% |
| 2026-06-25 | 13.27 | 13.27 | 12.99 | 13.04 | 108,709 | -1.36% |
| 2026-06-24 | 13.29 | 13.39 | 13.16 | 13.22 | 102,690 | -0.60% |
| 2026-06-23 | 13.29 | 13.41 | 13.16 | 13.3 | 103,749 | +1.06% |
| 2026-06-22 | 13.02 | 13.35 | 12.96 | 13.16 | 210,630 | +0.15% |
| 2026-06-18 | 13.06 | 13.2 | 12.91 | 13.14 | 198,637 | +0.77% |
| 2026-06-17 | 13.3 | 13.36 | 12.825 | 13.04 | 174,221 | -2.69% |
| 2026-06-16 | 13.32 | 13.9 | 13.32 | 13.4 | 286,607 | -2.19% |
| 2026-06-15 | 13.45 | 13.779 | 13.2 | 13.7 | 230,797 | +0.66% |
| 2026-06-12 | 13.33 | 13.78 | 13.24 | 13.61 | 311,711 | +1.80% |
| 2026-06-11 | 13.7 | 13.84 | 13.31 | 13.37 | 379,176 | -2.27% |
| 2026-06-10 | 13.47 | 13.71 | 13.291 | 13.68 | 137,832 | +1.26% |
| 2026-06-09 | 13.58 | 13.845 | 13.405 | 13.51 | 112,333 | +0.97% |
| 2026-06-08 | 13.73 | 13.83 | 13.38 | 13.38 | 141,082 | -2.55% |
| 2026-06-05 | 13.6 | 13.86 | 13.6 | 13.73 | 124,959 | +0.59% |
| 2026-06-04 | 13.47 | 13.695 | 13.344 | 13.65 | 133,075 | +2.02% |
| 2026-06-03 | 13.56 | 13.6 | 13.06 | 13.38 | 174,714 | -1.91% |
| 2026-06-02 | 13.6 | 13.8 | 13.51 | 13.64 | 248,175 | +4.20% |
| 2026-06-01 | 12.88 | 13.15 | 12.864 | 13.09 | 200,342 | +1.63% |
| 2026-05-29 | 13.39 | 13.39 | 12.81 | 12.88 | 192,254 | -3.74% |
| 2026-05-28 | 12.9 | 13.79 | 12.89 | 13.38 | 669,930 | +6.27% |
| 2026-05-27 | 12.7 | 12.89 | 12.57 | 12.59 | 182,253 | -1.25% |
| 2026-05-26 | 12.45 | 12.86 | 12.36 | 12.75 | 253,686 | +1.76% |
| 2026-05-22 | 12.23 | 12.63 | 12.22 | 12.53 | 243,901 | +1.62% |
| 2026-05-21 | 12.19 | 12.438 | 11.89 | 12.33 | 223,200 | +0.33% |
| 2026-05-20 | 12.22 | 12.445 | 12.16 | 12.29 | 203,184 | +0.74% |
| 2026-05-19 | 12.38 | 12.38 | 11.99 | 12.2 | 380,168 | -0.81% |
| 2026-05-18 | 11.35 | 12.52 | 11.29 | 12.3 | 647,305 | +11.21% |
| 2026-05-15 | 10.91 | 11.276 | 10.52 | 11.06 | 379,315 | -4.49% |
| 2026-05-14 | 11.19 | 11.6 | 10.98 | 11.58 | 246,685 | +3.21% |
| 2026-05-13 | 11.22 | 11.34 | 10.94 | 11.22 | 225,036 | -0.88% |
| 2026-05-12 | 11.45 | 11.49 | 11.18 | 11.32 | 212,527 | -1.82% |