Boston Omaha Corporation Class A Common Stock (BOC)

Last Price12.21

Change-0.21 (-1.69%)

NYSE · Last Trade: Mar 11th, 12:21 PM EDT

Historical Prices For Boston Omaha Corporation Class A Common Stock (BOC)

Date Range:

2025-12-11 - 2026-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2026	12.51	12.61	12.37	12.42	94,404	12.42
3/09/2026	12.55	12.62	12.29	12.58	85,261	12.58
3/06/2026	12.66	12.75	12.48	12.73	110,023	12.73
3/05/2026	12.86	13.10	12.78	12.82	203,268	12.82
3/04/2026	12.91	13.04	12.79	12.96	127,823	12.96
3/03/2026	12.56	12.98	12.56	12.86	196,583	12.86
3/02/2026	12.21	12.84	12.21	12.77	193,136	12.77
2/27/2026	12.26	12.45	12.18	12.35	117,505	12.35
2/26/2026	12.19	12.41	12.11	12.32	77,490	12.32
2/25/2026	12.08	12.25	12.03	12.21	79,872	12.21
2/24/2026	12.09	12.21	12.07	12.10	93,577	12.10
2/23/2026	12.14	12.18	12.02	12.06	76,041	12.06
2/20/2026	12.16	12.24	12.04	12.22	96,995	12.22
2/19/2026	12.20	12.36	12.06	12.16	112,176	12.16
2/18/2026	12.32	12.43	12.23	12.24	137,340	12.24
2/17/2026	12.48	12.50	12.32	12.35	83,245	12.35
2/13/2026	12.37	12.64	12.30	12.50	111,728	12.50
2/12/2026	12.58	12.63	12.25	12.31	258,101	12.31
2/11/2026	12.59	12.65	12.31	12.49	94,683	12.49
2/10/2026	12.62	12.80	12.52	12.62	102,090	12.62
2/09/2026	12.60	12.65	12.37	12.56	91,117	12.56
2/06/2026	12.54	12.64	12.48	12.54	120,868	12.54
2/05/2026	12.90	12.90	12.47	12.51	136,846	12.51
2/04/2026	12.80	13.04	12.80	12.87	203,024	12.87
2/03/2026	12.75	13.06	12.73	12.73	190,717	12.73
2/02/2026	12.23	12.87	12.23	12.78	229,101	12.78
1/30/2026	12.09	12.34	12.04	12.21	167,450	12.21
1/29/2026	11.96	12.14	11.87	12.12	144,251	12.12
1/28/2026	12.19	12.24	11.90	11.98	193,121	11.98
1/27/2026	12.11	12.24	12.04	12.17	164,397	12.17
1/26/2026	12.24	12.26	12.11	12.13	219,878	12.13
1/23/2026	12.30	12.35	12.14	12.27	156,423	12.27
1/22/2026	12.30	12.35	12.20	12.33	138,253	12.33
1/21/2026	12.21	12.41	12.17	12.24	165,498	12.24
1/20/2026	12.19	12.37	12.18	12.21	106,635	12.21
1/16/2026	12.40	12.42	12.21	12.27	119,621	12.27
1/15/2026	12.49	12.57	12.41	12.47	113,136	12.47
1/14/2026	12.44	12.53	12.39	12.47	65,588	12.47
1/13/2026	12.65	12.65	12.38	12.41	79,245	12.41
1/12/2026	12.46	12.66	12.46	12.63	114,496	12.63
1/09/2026	12.44	12.50	12.27	12.47	100,190	12.47
1/08/2026	12.41	12.55	12.36	12.46	126,085	12.46
1/07/2026	12.70	12.88	12.35	12.47	186,044	12.47
1/06/2026	12.50	12.81	12.40	12.70	166,148	12.70
1/05/2026	12.53	12.92	12.52	12.53	304,827	12.53
1/02/2026	12.35	12.78	12.35	12.58	218,185	12.58
12/31/2025	12.28	12.41	12.20	12.37	210,922	12.37
12/30/2025	12.45	12.45	12.21	12.21	161,737	12.21
12/29/2025	12.45	12.62	12.42	12.46	170,487	12.46
12/26/2025	12.63	12.64	12.30	12.48	110,259	12.48
12/24/2025	12.46	12.76	12.40	12.68	110,627	12.68
12/23/2025	12.49	12.57	12.35	12.51	184,184	12.51
12/22/2025	12.41	12.56	12.34	12.49	180,814	12.49
12/19/2025	13.32	13.32	12.49	12.53	224,114	12.53
12/18/2025	13.57	13.66	13.38	13.41	145,118	13.41
12/17/2025	13.55	13.82	13.49	13.53	123,492	13.53
12/16/2025	13.81	13.83	13.55	13.55	197,919	13.55
12/15/2025	13.55	13.79	13.41	13.74	206,201	13.74
12/12/2025	13.58	13.82	13.51	13.54	182,086	13.54
12/11/2025	13.41	13.65	13.31	13.57	179,487	13.57