Boston Omaha Corporation Class A Common Stock (BOC)

Last Price12.87

Change+0.14 (1.10%)

NYSE · Last Trade: Feb 5th, 3:20 AM EST

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

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/10/2025	13.24	13.47	13.20	13.40	250,642	13.40
12/09/2025	13.27	13.43	13.06	13.31	187,383	13.31
12/08/2025	13.38	13.59	13.29	13.31	198,536	13.31
12/05/2025	13.36	13.58	13.33	13.45	153,607	13.45
12/04/2025	13.27	13.47	13.10	13.46	241,606	13.46
12/03/2025	12.76	13.29	12.70	13.29	211,181	13.29
12/02/2025	12.67	12.82	12.60	12.68	163,064	12.68
12/01/2025	12.33	12.88	12.33	12.70	272,921	12.70
11/28/2025	12.40	12.49	12.17	12.43	128,453	12.43
11/26/2025	12.32	12.46	12.20	12.41	123,722	12.41
11/25/2025	12.30	12.50	12.27	12.38	196,449	12.38
11/24/2025	12.48	12.50	12.25	12.26	189,201	12.26
11/21/2025	12.29	12.64	12.21	12.53	201,582	12.53
11/20/2025	12.36	12.36	12.13	12.21	256,495	12.21
11/19/2025	12.57	12.68	12.23	12.29	162,262	12.29
11/18/2025	12.70	12.80	12.46	12.62	196,442	12.62
11/17/2025	11.88	13.38	11.88	12.71	411,720	12.71
11/14/2025	12.09	12.10	11.30	11.51	346,306	11.51
11/13/2025	12.33	12.51	12.12	12.32	242,192	12.32
11/12/2025	12.49	12.60	12.19	12.42	181,196	12.42
11/11/2025	12.51	12.64	12.41	12.55	173,749	12.55
11/10/2025	12.50	12.61	12.37	12.44	132,140	12.44
11/07/2025	12.57	12.63	12.35	12.43	182,301	12.43
11/06/2025	12.50	12.60	12.36	12.55	153,288	12.55
11/05/2025	12.61	12.64	12.42	12.53	180,964	12.53