Boston Omaha Corporation (BOC)
NYSE: BOC
· Real-Time Price · USD
13.29
0.22 (1.68%)
At close: Oct 03, 2025, 3:59 PM
13.35
0.45%
After-hours: Oct 03, 2025, 06:11 PM EDT
BOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.03 | 13.31 | 13.03 | 13.30 | 13.30 | 1.76% | 96,463 |
| Oct 2, 2025 | 13.14 | 13.25 | 13.00 | 13.07 | 13.07 | -0.98% | 121,600 |
| Oct 1, 2025 | 13.02 | 13.25 | 12.93 | 13.20 | 13.20 | 0.92% | 155,734 |
| Sep 30, 2025 | 13.00 | 13.11 | 12.98 | 13.08 | 13.08 | -0.08% | 117,408 |
| Sep 29, 2025 | 13.12 | 13.20 | 13.03 | 13.09 | 13.09 | -0.08% | 101,400 |
| Sep 26, 2025 | 13.02 | 13.14 | 13.01 | 13.10 | 13.10 | 0.61% | 115,400 |
| Sep 25, 2025 | 13.03 | 13.11 | 12.95 | 13.02 | 13.02 | -0.38% | 117,833 |
| Sep 24, 2025 | 13.15 | 13.24 | 12.98 | 13.07 | 13.07 | -0.38% | 142,000 |
| Sep 23, 2025 | 13.25 | 13.44 | 13.11 | 13.12 | 13.12 | -0.76% | 121,318 |
| Sep 22, 2025 | 13.18 | 13.29 | 13.04 | 13.22 | 13.22 | 0.46% | 167,427 |
| Sep 19, 2025 | 13.55 | 13.66 | 13.15 | 13.16 | 13.16 | -2.52% | 242,500 |
| Sep 18, 2025 | 13.38 | 13.53 | 13.28 | 13.50 | 13.50 | 1.05% | 113,447 |
| Sep 17, 2025 | 13.41 | 13.63 | 13.32 | 13.36 | 13.36 | 0.23% | 180,900 |
| Sep 16, 2025 | 13.47 | 13.50 | 13.20 | 13.33 | 13.33 | -1.19% | 244,322 |
| Sep 15, 2025 | 13.52 | 13.58 | 13.37 | 13.49 | 13.49 | -0.15% | 118,513 |
| Sep 12, 2025 | 13.66 | 13.77 | 13.47 | 13.51 | 13.51 | -1.60% | 142,848 |
| Sep 11, 2025 | 13.31 | 13.73 | 13.31 | 13.73 | 13.73 | 2.69% | 176,300 |
| Sep 10, 2025 | 13.38 | 13.46 | 13.25 | 13.37 | 13.37 | -0.22% | 140,900 |
| Sep 9, 2025 | 13.59 | 13.59 | 13.31 | 13.40 | 13.40 | -0.74% | 118,500 |
| Sep 8, 2025 | 13.47 | 13.60 | 13.40 | 13.50 | 13.50 | 0.00% | 163,400 |
Page 1 of 105