Boston Omaha Corporation Class A Common Stock (BOC)

12.88
-0.50 (-3.74%)
NYSE· Last Trade: May 30th, 5:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202613.3913.3912.8112.88192,25412.88
5/28/202612.9013.7912.8913.38669,93113.38
5/27/202612.7012.8912.5712.59182,21912.59
5/26/202612.4512.8612.3612.75253,68612.75
5/22/202612.2312.6312.2212.53243,90212.53
5/21/202612.1912.4411.8912.33223,20112.33
5/20/202612.2212.4512.1612.29203,18512.29
5/19/202612.3812.3811.9912.20380,17112.20
5/18/202611.3512.5211.2912.30647,30512.30
5/15/202610.9111.2810.5211.06379,31611.06
5/14/202611.1911.6010.9811.58246,68611.58
5/13/202611.2211.3410.9411.22225,01111.22
5/12/202611.4511.4911.1811.32212,51811.32
5/11/202611.4011.5310.9011.53290,99411.53
5/08/202611.3911.4910.9211.36399,88311.36
5/07/202611.4311.4511.1411.21286,52511.21
5/06/202612.0712.1911.2411.40323,98211.40
5/05/202612.1512.2911.9212.01222,15512.01
5/04/202611.9712.2411.9712.12216,76012.12
5/01/202612.0512.2612.0012.05180,26612.05
4/30/202612.1012.2011.9812.02131,79012.02
4/29/202612.1212.2812.1112.19177,93312.19
4/28/202612.2512.3212.1112.19135,46612.19
4/27/202612.2512.4312.1712.18121,67212.18
4/24/202612.2412.3912.0812.32132,51312.32
4/23/202612.4012.4012.1012.3186,02412.31
4/22/202612.3412.5812.2712.40227,44012.40
4/21/202612.3512.4612.2312.2983,30412.29
4/20/202612.2212.4612.2212.37104,30512.37
4/17/202612.2512.4812.2112.25141,75612.25
4/16/202612.1712.3012.1312.20144,37112.20
4/15/202612.0212.4111.9512.20240,19812.20
4/14/202612.4412.5412.0512.07216,72012.07
4/13/202612.3912.5612.3912.45159,84512.45
4/10/202612.4512.4812.2612.4781,13512.47
4/09/202612.4412.5312.3312.5197,26012.51
4/08/202612.6912.7712.3912.54151,40012.54
4/07/202612.5212.6812.4212.56249,09312.56
4/06/202612.2712.7812.2612.59226,79512.59
4/02/202611.9612.3711.9612.34165,42012.34
4/01/202611.7512.2511.7511.98183,11711.98
3/31/202611.8011.9011.0311.68271,42511.68
3/30/202611.8411.9611.6811.93110,40311.93
3/27/202612.1212.1211.7311.7890,74311.78
3/26/202612.1612.1911.9812.13115,52712.13
3/25/202612.3612.3612.0112.0576,22512.05
3/24/202612.1912.4212.1912.2377,79412.23
3/23/202611.9412.4811.8212.30148,77112.30
3/20/202611.8311.8711.7011.80157,06111.80
3/19/202611.9112.0911.7211.77107,90211.77
3/18/202612.1612.2111.9111.92153,52011.92
3/17/202612.3312.4412.1612.2287,83012.22
3/16/202612.2012.3712.1312.3080,10412.30
3/13/202612.2212.2212.0412.1690,23412.16
3/12/202612.2112.3812.1712.21107,62512.21
3/11/202612.3512.4612.1912.3571,09612.35
3/10/202612.5112.6112.3712.4294,40412.42
3/09/202612.5512.6212.2912.5885,26112.58
3/06/202612.6612.7512.4812.73110,02312.73
3/05/202612.8613.1012.7812.82203,26812.82
3/04/202612.9113.0412.7912.96127,82312.96
3/03/202612.5612.9812.5612.86196,58312.86
3/02/202612.2112.8412.2112.77193,13612.77