Boston Omaha Corporation Class A Common Stock (BOC)

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

Date Range:

2025-04-16 - 2025-07-16

Date	Open	High	Low	Close	Volume	Adjusted Close
7/15/2025	14.02	14.08	13.63	13.65	205,698	13.65
7/14/2025	13.85	14.06	13.85	14.05	189,439	14.05
7/11/2025	14.12	14.24	13.90	13.93	126,029	13.93
7/10/2025	14.11	14.26	14.05	14.20	150,886	14.20
7/09/2025	14.05	14.16	13.99	14.08	165,720	14.08
7/08/2025	14.07	14.16	13.98	14.05	225,606	14.05
7/07/2025	14.40	14.47	14.10	14.11	152,966	14.11
7/03/2025	14.06	14.49	13.99	14.45	149,795	14.45
7/02/2025	14.16	14.24	14.02	14.12	150,434	14.12
7/01/2025	13.94	14.27	13.94	14.16	177,230	14.16
6/30/2025	14.08	14.15	13.90	14.04	135,768	14.04
6/27/2025	13.91	14.16	13.91	14.08	441,140	14.08
6/26/2025	14.03	14.06	13.79	13.91	175,479	13.91
6/25/2025	14.20	14.28	13.95	13.97	108,164	13.97
6/24/2025	14.13	14.27	14.03	14.25	205,639	14.25
6/23/2025	13.97	14.02	13.78	14.01	205,332	14.01
6/20/2025	14.04	14.11	13.83	13.90	233,318	13.90
6/18/2025	13.81	14.00	13.81	13.90	173,062	13.90
6/17/2025	14.00	14.02	13.77	13.88	217,222	13.88
6/16/2025	14.06	14.15	13.91	14.02	101,087	14.02
6/13/2025	13.90	14.08	13.71	14.03	141,407	14.03
6/12/2025	14.05	14.12	13.92	13.97	115,049	13.97
6/11/2025	14.28	14.29	14.04	14.08	84,500	14.08
6/10/2025	14.12	14.31	14.01	14.20	81,194	14.20
6/09/2025	14.15	14.17	14.01	14.04	145,308	14.04
6/06/2025	14.13	14.50	14.09	14.11	96,447	14.11
6/05/2025	14.15	14.28	13.89	13.98	155,938	13.98
6/04/2025	14.17	14.27	14.14	14.14	84,337	14.14
6/03/2025	14.19	14.33	14.15	14.19	101,493	14.19
6/02/2025	14.68	14.76	14.16	14.23	248,260	14.23
5/30/2025	14.87	14.97	14.66	14.70	122,903	14.70
5/29/2025	14.99	15.10	14.89	14.94	83,444	14.94
5/28/2025	15.00	15.03	14.77	14.96	114,132	14.96
5/27/2025	14.37	15.04	14.37	14.99	180,215	14.99
5/23/2025	14.16	14.39	14.11	14.20	120,400	14.20
5/22/2025	14.19	14.34	14.13	14.21	86,246	14.21
5/21/2025	14.10	14.23	14.08	14.19	108,761	14.19
5/20/2025	14.37	14.40	14.23	14.25	81,137	14.25
5/19/2025	14.20	14.39	14.10	14.35	115,242	14.35
5/16/2025	14.47	14.70	14.22	14.32	138,264	14.32
5/15/2025	14.50	15.04	14.07	14.43	182,326	14.43
5/14/2025	15.37	15.49	15.23	15.33	118,136	15.33
5/13/2025	15.40	15.52	15.33	15.43	87,804	15.43
5/12/2025	15.65	15.75	15.34	15.34	134,252	15.34
5/09/2025	15.34	15.54	15.20	15.49	81,910	15.49
5/08/2025	15.50	15.60	15.34	15.35	105,276	15.35
5/07/2025	15.42	15.57	15.34	15.45	76,659	15.45
5/06/2025	15.19	15.34	15.16	15.31	55,074	15.31
5/05/2025	15.30	15.43	15.25	15.25	74,546	15.25
5/02/2025	15.48	15.66	15.32	15.44	82,597	15.44
5/01/2025	15.54	15.59	15.33	15.41	131,603	15.41
4/30/2025	15.55	15.67	15.35	15.53	118,637	15.53
4/29/2025	15.39	15.72	15.39	15.64	84,157	15.64
4/28/2025	15.40	15.55	15.22	15.48	117,598	15.48
4/25/2025	15.33	15.50	15.07	15.37	103,071	15.37
4/24/2025	15.10	15.55	15.03	15.46	135,691	15.46
4/23/2025	15.43	15.56	15.07	15.12	93,224	15.12
4/22/2025	15.00	15.33	14.94	15.25	115,403	15.25
4/21/2025	14.70	14.94	14.65	14.87	128,757	14.87
4/17/2025	14.58	14.80	14.52	14.73	186,701	14.73
4/16/2025	14.45	14.65	14.39	14.56	112,002	14.56