Skip to main content

Boston Omaha Corporation Class A Common Stock (NY:BOC)

13.59 +0.25 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 13.30 13.65 13.22 13.59 256,802 +0.25(+1.87%)
Aug 29, 2025 13.48 13.48 13.29 13.34 165,836 -0.10(-0.74%)
Aug 28, 2025 13.57 13.57 13.20 13.44 240,718 -0.12(-0.88%)
Aug 27, 2025 13.54 13.67 13.30 13.56 380,913 -0.03(-0.22%)
Aug 26, 2025 13.16 13.76 13.16 13.59 838,899 +0.49(+3.74%)
Aug 25, 2025 12.99 13.17 12.95 13.10 215,654 +0.11(+0.85%)
Aug 22, 2025 12.66 13.02 12.62 12.99 199,466 +0.43(+3.42%)
Aug 21, 2025 12.61 12.66 12.51 12.56 275,267 +0.00(+0.00%)
Aug 20, 2025 12.62 12.68 12.42 12.56 241,351 -0.12(-0.95%)
Aug 19, 2025 12.55 12.70 12.43 12.68 209,760 +0.15(+1.20%)
Aug 18, 2025 12.50 12.70 12.44 12.53 354,937 -0.01(-0.08%)
Aug 15, 2025 12.47 12.69 12.36 12.54 298,256 +0.11(+0.88%)
Aug 14, 2025 13.05 13.05 12.27 12.43 369,109 -1.29(-9.40%)
Aug 13, 2025 13.65 13.75 13.29 13.72 129,011 +0.12(+0.88%)
Aug 12, 2025 13.48 13.60 13.45 13.60 126,522 +0.26(+1.95%)
Aug 11, 2025 13.14 13.37 13.07 13.34 166,369 +0.20(+1.52%)
Aug 08, 2025 13.15 13.33 13.04 13.14 149,254 -0.10(-0.76%)
Aug 07, 2025 13.40 13.46 13.19 13.24 89,821 -0.19(-1.41%)
Aug 06, 2025 13.18 13.53 13.18 13.43 116,759 +0.24(+1.82%)
Aug 05, 2025 13.13 13.21 13.02 13.19 174,031 +0.05(+0.38%)
Aug 04, 2025 13.17 13.26 13.10 13.14 166,827 +0.00(+0.00%)
Aug 01, 2025 13.34 13.48 13.13 13.14 182,686 -0.31(-2.30%)
Jul 31, 2025 13.42 13.55 13.35 13.45 157,444 -0.03(-0.22%)
Jul 30, 2025 13.53 13.78 13.44 13.48 121,291 -0.08(-0.59%)
Jul 29, 2025 13.62 13.68 13.48 13.56 156,123 -0.02(-0.15%)
Jul 28, 2025 13.78 13.79 13.57 13.58 101,145 -0.19(-1.38%)
Jul 25, 2025 13.73 13.77 13.46 13.77 157,389 +0.12(+0.88%)
Jul 24, 2025 13.80 13.92 13.64 13.65 115,945 -0.26(-1.87%)
Jul 23, 2025 13.70 13.92 13.70 13.91 108,929 +0.22(+1.61%)
Jul 22, 2025 13.54 13.79 13.54 13.69 153,977 +0.17(+1.26%)
Jul 21, 2025 13.63 13.79 13.50 13.52 147,723 -0.03(-0.22%)
Jul 18, 2025 13.85 13.85 13.52 13.55 170,156 -0.20(-1.45%)
Jul 17, 2025 13.73 13.91 13.66 13.75 160,339 -0.04(-0.29%)
Jul 16, 2025 13.73 13.98 13.73 13.79 118,311 +0.14(+1.03%)
Jul 15, 2025 14.02 14.08 13.62 13.65 205,698 -0.40(-2.85%)
Jul 14, 2025 13.85 14.06 13.85 14.05 189,439 +0.12(+0.86%)
Jul 11, 2025 14.12 14.24 13.90 13.93 126,029 -0.27(-1.90%)
Jul 10, 2025 14.11 14.26 14.05 14.20 150,886 +0.12(+0.85%)
Jul 09, 2025 14.05 14.16 13.99 14.08 165,720 +0.03(+0.21%)
Jul 08, 2025 14.07 14.16 13.98 14.05 225,606 -0.06(-0.43%)
Jul 07, 2025 14.40 14.47 14.10 14.11 152,966 -0.34(-2.35%)
Jul 03, 2025 14.06 14.49 13.99 14.45 149,795 +0.33(+2.34%)
Jul 02, 2025 14.16 14.24 14.02 14.12 150,434 -0.04(-0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.