Boston Omaha Corporation (BOC)
NYSE: BOC
· Real-Time Price · USD
13.41
-0.09 (-0.67%)
At close: Sep 09, 2025, 3:59 PM
13.66
1.86%
After-hours: Sep 09, 2025, 06:15 PM EDT
BOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.59 | 13.59 | 13.31 | 13.40 | 13.40 | -0.74% | 117,938 |
| Sep 8, 2025 | 13.47 | 13.60 | 13.40 | 13.50 | 13.50 | 0.00% | 163,400 |
| Sep 5, 2025 | 13.30 | 13.51 | 13.22 | 13.50 | 13.50 | 1.43% | 149,146 |
| Sep 4, 2025 | 13.63 | 13.63 | 13.27 | 13.31 | 13.31 | -1.41% | 135,000 |
| Sep 3, 2025 | 13.52 | 13.59 | 13.37 | 13.50 | 13.50 | -0.66% | 173,100 |
| Sep 2, 2025 | 13.30 | 13.65 | 13.22 | 13.59 | 13.59 | 1.87% | 256,802 |
| Aug 29, 2025 | 13.48 | 13.48 | 13.29 | 13.34 | 13.34 | -0.74% | 165,836 |
| Aug 28, 2025 | 13.57 | 13.57 | 13.20 | 13.44 | 13.44 | -0.88% | 240,718 |
| Aug 27, 2025 | 13.54 | 13.67 | 13.30 | 13.56 | 13.56 | -0.22% | 380,913 |
| Aug 26, 2025 | 13.16 | 13.76 | 13.16 | 13.59 | 13.59 | 3.74% | 838,906 |
| Aug 25, 2025 | 12.99 | 13.17 | 12.95 | 13.10 | 13.10 | 0.85% | 215,654 |
| Aug 22, 2025 | 12.66 | 13.02 | 12.62 | 12.99 | 12.99 | 3.42% | 199,466 |
| Aug 21, 2025 | 12.61 | 12.66 | 12.51 | 12.56 | 12.56 | 0.00% | 275,300 |
| Aug 20, 2025 | 12.62 | 12.68 | 12.42 | 12.56 | 12.56 | -0.95% | 241,400 |
| Aug 19, 2025 | 12.55 | 12.70 | 12.43 | 12.68 | 12.68 | 1.20% | 209,800 |
| Aug 18, 2025 | 12.50 | 12.70 | 12.44 | 12.53 | 12.53 | -0.08% | 290,908 |
| Aug 15, 2025 | 12.47 | 12.69 | 12.36 | 12.54 | 12.54 | 0.88% | 298,256 |
| Aug 14, 2025 | 13.05 | 13.05 | 12.27 | 12.43 | 12.43 | -9.40% | 369,109 |
| Aug 13, 2025 | 13.65 | 13.75 | 13.29 | 13.72 | 13.72 | 0.88% | 129,041 |
| Aug 12, 2025 | 13.48 | 13.60 | 13.45 | 13.60 | 13.60 | 1.95% | 126,522 |