Boston Omaha Corporation Class A Common Stock (BOC)

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

Date Range:

2025-06-21 - 2025-09-21

Date	Open	High	Low	Close	Volume	Adjusted Close
9/19/2025	13.55	13.66	13.15	13.16	242,487	13.16
9/18/2025	13.38	13.53	13.28	13.50	113,287	13.50
9/17/2025	13.41	13.63	13.32	13.36	180,881	13.36
9/16/2025	13.47	13.50	13.20	13.33	244,322	13.33
9/15/2025	13.52	13.58	13.37	13.49	118,513	13.49
9/12/2025	13.66	13.77	13.47	13.51	142,848	13.51
9/11/2025	13.31	13.73	13.31	13.73	176,291	13.73
9/10/2025	13.38	13.46	13.25	13.37	140,885	13.37
9/09/2025	13.59	13.59	13.31	13.40	118,466	13.40
9/08/2025	13.47	13.60	13.40	13.50	163,387	13.50
9/05/2025	13.30	13.51	13.22	13.50	149,146	13.50
9/04/2025	13.63	13.63	13.27	13.31	134,967	13.31
9/03/2025	13.52	13.59	13.37	13.50	173,088	13.50
9/02/2025	13.30	13.65	13.22	13.59	256,802	13.59
8/29/2025	13.48	13.48	13.29	13.34	165,836	13.34
8/28/2025	13.57	13.57	13.20	13.44	240,718	13.44
8/27/2025	13.54	13.67	13.30	13.56	380,913	13.56
8/26/2025	13.16	13.76	13.16	13.59	838,899	13.59
8/25/2025	12.99	13.17	12.95	13.10	215,654	13.10
8/22/2025	12.66	13.02	12.62	12.99	199,466	12.99
8/21/2025	12.61	12.66	12.51	12.56	275,267	12.56
8/20/2025	12.62	12.68	12.42	12.56	241,351	12.56
8/19/2025	12.55	12.70	12.43	12.68	209,760	12.68
8/18/2025	12.50	12.70	12.44	12.53	354,937	12.53
8/15/2025	12.47	12.69	12.36	12.54	298,256	12.54
8/14/2025	13.05	13.05	12.27	12.43	369,109	12.43
8/13/2025	13.65	13.75	13.29	13.72	129,011	13.72
8/12/2025	13.48	13.60	13.45	13.60	126,522	13.60
8/11/2025	13.14	13.37	13.07	13.34	166,369	13.34
8/08/2025	13.15	13.33	13.04	13.14	149,254	13.14
8/07/2025	13.40	13.46	13.19	13.24	89,821	13.24
8/06/2025	13.18	13.53	13.18	13.43	116,759	13.43
8/05/2025	13.13	13.21	13.02	13.19	174,031	13.19
8/04/2025	13.17	13.26	13.10	13.14	166,827	13.14
8/01/2025	13.34	13.48	13.13	13.14	182,686	13.14
7/31/2025	13.42	13.55	13.35	13.45	157,444	13.45
7/30/2025	13.53	13.78	13.44	13.48	121,291	13.48
7/29/2025	13.62	13.68	13.48	13.56	156,123	13.56
7/28/2025	13.78	13.79	13.57	13.58	101,145	13.58
7/25/2025	13.73	13.77	13.46	13.77	157,389	13.77
7/24/2025	13.80	13.92	13.64	13.65	115,945	13.65
7/23/2025	13.70	13.92	13.70	13.91	108,929	13.91
7/22/2025	13.54	13.79	13.54	13.69	153,977	13.69
7/21/2025	13.63	13.79	13.50	13.52	147,723	13.52
7/18/2025	13.85	13.85	13.52	13.55	170,156	13.55
7/17/2025	13.73	13.91	13.66	13.75	160,339	13.75
7/16/2025	13.73	13.98	13.73	13.79	118,311	13.79
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