Boston Omaha Corporation (BOC)

AI Score

Unlock

14.32

0.21 (1.49%)

At close: Apr 11, 2025, 3:59 PM

14.03

-2.03%

After-hours: Apr 11, 2025, 05:29 PM EDT

Boston Omaha Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	14.12	14.12	14.34	14.34	13.97	13.97	14.30	14.30	1.35%	116,040
Apr 10, 2025	14.09	14.09	14.25	14.25	13.92	13.92	14.11	14.11	-1.26%	204,112
Apr 9, 2025	13.54	13.54	14.57	14.57	13.29	13.29	14.29	14.29	5.07%	259,223
Apr 8, 2025	14.32	14.32	14.55	14.55	13.46	13.46	13.60	13.60	-3.48%	332,100
Apr 7, 2025	13.59	13.59	14.61	14.61	13.53	13.53	14.09	14.09	-0.28%	346,700
Apr 4, 2025	14.13	14.13	14.49	14.49	13.92	13.92	14.13	14.13	-2.48%	345,624
Apr 3, 2025	14.21	14.21	14.71	14.71	14.21	14.21	14.49	14.49	-1.36%	246,188
Apr 2, 2025	14.35	14.35	14.75	14.75	14.29	14.29	14.69	14.69	0.89%	127,100
Apr 1, 2025	14.46	14.46	14.76	14.76	14.40	14.40	14.56	14.56	-0.14%	135,172
Mar 31, 2025	14.10	14.10	14.67	14.67	14.00	14.00	14.58	14.58	2.24%	168,500
Mar 28, 2025	14.82	14.82	14.82	14.82	14.00	14.00	14.26	14.26	-3.65%	187,127
Mar 27, 2025	14.42	14.42	14.88	14.88	14.31	14.31	14.80	14.80	2.21%	131,357
Mar 26, 2025	14.19	14.19	14.50	14.50	14.19	14.19	14.48	14.48	1.97%	105,200
Mar 25, 2025	14.08	14.08	14.36	14.36	14.08	14.08	14.20	14.20	0.50%	191,729
Mar 24, 2025	14.00	14.00	14.28	14.28	14.00	14.00	14.13	14.13	1.29%	268,101
Mar 21, 2025	13.94	13.94	14.17	14.17	13.89	13.89	13.95	13.95	-0.36%	284,200
Mar 20, 2025	14.06	14.06	14.28	14.28	13.98	13.98	14.00	14.00	-1.20%	146,100
Mar 19, 2025	14.03	14.03	14.26	14.26	14.03	14.03	14.17	14.17	0.78%	154,800
Mar 18, 2025	13.90	13.90	14.15	14.15	13.89	13.89	14.06	14.06	0.43%	91,492
Mar 17, 2025	13.95	13.95	14.14	14.14	13.86	13.86	14.00	14.00	0.36%	98,300
Mar 14, 2025	13.76	13.76	14.02	14.02	13.73	13.73	13.95	13.95	1.60%	76,200
Mar 13, 2025	13.90	13.90	14.02	14.02	13.73	13.73	13.73	13.73	-1.22%	76,532
Mar 12, 2025	13.72	13.72	14.02	14.02	13.50	13.50	13.90	13.90	1.61%	114,348
Mar 11, 2025	13.88	13.88	14.18	14.18	13.65	13.65	13.68	13.68	-1.30%	152,263
Mar 10, 2025	14.11	14.11	14.29	14.29	13.83	13.83	13.86	13.86	-2.33%	127,813
Mar 7, 2025	14.31	14.31	14.52	14.52	13.88	13.88	14.19	14.19	-1.25%	90,123
Mar 6, 2025	14.06	14.06	14.42	14.42	14.06	14.06	14.37	14.37	1.27%	81,149
Mar 5, 2025	14.08	14.08	14.26	14.26	14.01	14.01	14.19	14.19	0.78%	104,100
Mar 4, 2025	13.89	13.89	14.27	14.27	13.77	13.77	14.08	14.08	0.43%	119,023
Mar 3, 2025	14.23	14.23	14.34	14.34	14.00	14.00	14.02	14.02	-1.54%	138,300
Feb 28, 2025	14.15	14.15	14.35	14.35	14.10	14.10	14.24	14.24	0.71%	140,902
Feb 27, 2025	14.25	14.25	14.47	14.47	14.10	14.10	14.14	14.14	-1.19%	84,944
Feb 26, 2025	14.38	14.38	14.55	14.55	14.20	14.20	14.31	14.31	-1.11%	95,000
Feb 25, 2025	14.59	14.59	14.60	14.60	14.42	14.42	14.47	14.47	-0.41%	96,249
Feb 24, 2025	14.62	14.62	14.84	14.84	14.51	14.51	14.53	14.53	-0.55%	92,507
Feb 21, 2025	15.00	15.00	15.00	15.00	14.59	14.59	14.61	14.61	-1.55%	70,526
Feb 20, 2025	14.99	14.99	14.99	14.99	14.80	14.80	14.84	14.84	-1.59%	68,000
Feb 19, 2025	14.87	14.87	15.18	15.18	14.81	14.81	15.08	15.08	0.27%	85,400
Feb 18, 2025	15.16	15.16	15.16	15.16	14.77	14.77	15.04	15.04	-1.31%	96,800
Feb 14, 2025	15.48	15.48	15.50	15.50	15.06	15.06	15.24	15.24	-1.10%	79,105
Feb 13, 2025	15.16	15.16	15.41	15.41	14.99	14.99	15.41	15.41	2.39%	117,925
Feb 12, 2025	14.79	14.79	15.11	15.11	14.79	14.79	15.05	15.05	0.20%	90,310
Feb 11, 2025	14.82	14.82	15.06	15.06	14.77	14.77	15.02	15.02	0.81%	66,700
Feb 10, 2025	14.70	14.70	14.94	14.94	14.70	14.70	14.90	14.90	1.36%	88,547
Feb 7, 2025	15.06	15.06	15.06	15.06	14.50	14.50	14.70	14.70	-2.39%	101,842
Feb 6, 2025	14.51	14.51	15.10	15.10	14.35	14.35	15.06	15.06	4.37%	138,110
Feb 5, 2025	14.45	14.45	14.49	14.49	14.28	14.28	14.43	14.43	0.42%	59,826
Feb 4, 2025	14.18	14.18	14.39	14.39	14.18	14.18	14.37	14.37	0.84%	63,816
Feb 3, 2025	14.31	14.31	14.57	14.57	14.11	14.11	14.25	14.25	-1.99%	126,148
Jan 31, 2025	14.65	14.65	14.83	14.83	14.43	14.43	14.54	14.54	-1.29%	89,700