Boston Omaha Corporation (BOC)
NYSE: BOC
· Real-Time Price · USD
12.57
0.14 (1.13%)
At close: Aug 15, 2025, 12:35 PM
BOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.05 | 13.05 | 12.27 | 12.43 | 12.43 | -9.40% | 367,935 |
| 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 |
| Aug 11, 2025 | 13.14 | 13.37 | 13.07 | 13.34 | 13.34 | 1.52% | 166,400 |
| Aug 8, 2025 | 13.15 | 13.33 | 13.04 | 13.14 | 13.14 | -0.76% | 149,300 |
| Aug 7, 2025 | 13.40 | 13.46 | 13.19 | 13.24 | 13.24 | -1.41% | 89,821 |
| Aug 6, 2025 | 13.18 | 13.53 | 13.18 | 13.43 | 13.43 | 1.82% | 116,800 |
| Aug 5, 2025 | 13.13 | 13.21 | 13.02 | 13.19 | 13.19 | 0.38% | 174,031 |
| Aug 4, 2025 | 13.17 | 13.26 | 13.10 | 13.14 | 13.14 | 0.00% | 166,827 |
| Aug 1, 2025 | 13.34 | 13.48 | 13.13 | 13.14 | 13.14 | -2.30% | 182,700 |
| Jul 31, 2025 | 13.42 | 13.55 | 13.35 | 13.45 | 13.45 | -0.22% | 157,444 |
| Jul 30, 2025 | 13.53 | 13.78 | 13.44 | 13.48 | 13.48 | -0.59% | 121,300 |
| Jul 29, 2025 | 13.62 | 13.68 | 13.48 | 13.56 | 13.56 | -0.15% | 156,123 |
| Jul 28, 2025 | 13.78 | 13.79 | 13.57 | 13.58 | 13.58 | -1.38% | 101,145 |
| Jul 25, 2025 | 13.73 | 13.77 | 13.46 | 13.77 | 13.77 | 0.88% | 157,389 |
| Jul 24, 2025 | 13.80 | 13.92 | 13.64 | 13.65 | 13.65 | -1.87% | 115,945 |
| Jul 23, 2025 | 13.70 | 13.92 | 13.70 | 13.91 | 13.91 | 1.61% | 108,929 |
| Jul 22, 2025 | 13.54 | 13.79 | 13.54 | 13.69 | 13.69 | 1.26% | 154,000 |
| Jul 21, 2025 | 13.63 | 13.79 | 13.50 | 13.52 | 13.52 | -0.22% | 147,726 |
| Jul 18, 2025 | 13.85 | 13.85 | 13.52 | 13.55 | 13.55 | -1.45% | 170,200 |