Dark

BOC
Boston Omaha Corporation
stock NYSE

At Close

Jul 31, 2026 3:57:21 PM EDT

14.18USD+0.925%(+0.13)67,049

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:00:30 AM EDT

14.06USD+0.071%(+0.01)114

After-hours

Jul 31, 2026 4:10:30 PM EDT

14.18USD0.000%(0.00)13,501

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	13.9700	14.2300	13.940000	14.1800	+0.925%	67,049	0.000%
2026-07-30	14.4000	14.4000	14.000000	14.0500	-2.566%	101,520	+0.925%
2026-07-29	14.3800	14.6000	14.150000	14.4200	+0.069%	94,232	-1.664%
2026-07-28	14.5700	14.5700	14.260000	14.4100	+0.418%	75,890	-1.596%
2026-07-27	14.3600	14.7800	14.320000	14.3500	+0.985%	131,435	-1.185%
2026-07-24	14.0700	14.3400	14.070000	14.2100	+0.780%	84,805	-0.211%
2026-07-23	13.9700	14.2350	13.970000	14.1000	-0.212%	154,665	+0.567%
2026-07-22	14.2300	14.2300	14.000000	14.1300	+0.142%	99,755	+0.354%
2026-07-21	14.1300	14.2500	13.960000	14.1100	+0.356%	98,004	+0.496%
2026-07-20	14.0900	14.1870	13.980000	14.0600	-0.566%	87,307	+0.853%
2026-07-17	14.3000	14.6600	14.100000	14.1400	-1.874%	96,235	+0.283%
2026-07-16	14.2600	14.5000	14.260000	14.4100	+1.909%	89,699	-1.596%
2026-07-15	13.9800	14.2400	13.980000	14.1400	+0.284%	75,191	+0.283%
2026-07-14	14.0200	14.1800	13.950000	14.1000	+0.356%	90,980	+0.567%
2026-07-13	14.1500	14.2400	13.960000	14.0500	-0.284%	108,415	+0.925%
2026-07-10	14.0400	14.2844	14.030000	14.0900	-0.844%	200,311	+0.639%
2026-07-09	13.9600	14.2600	13.960000	14.2100	+0.780%	87,153	-0.211%
2026-07-08	14.1700	14.3100	14.080000	14.1000	-0.564%	112,250	+0.567%
2026-07-07	14.7700	14.9500	14.180000	14.1800	-4.189%	151,209	0.000%
2026-07-06	14.8900	15.2199	14.750000	14.8000	-1.922%	182,997	-4.189%
2026-07-02	15.0000	15.1900	14.655000	15.0900	+1.548%	205,334	-6.030%
2026-07-01	13.7700	14.8800	13.762500	14.8600	+8.944%	291,315	-4.576%
2026-06-30	13.3300	13.6700	13.330000	13.6400	+1.715%	152,549	+3.959%
2026-06-29	13.6200	13.7099	13.340000	13.4100	-1.179%	255,549	+5.742%
2026-06-26	12.9400	13.5900	12.940000	13.5700	+4.064%	470,824	+4.495%
2026-06-25	13.2700	13.2700	12.990000	13.0400	-1.362%	108,710	+8.742%
2026-06-24	13.2900	13.3900	13.160000	13.2200	-0.602%	102,690	+7.262%
2026-06-23	13.2900	13.4099	13.160000	13.3000	+1.064%	103,750	+6.617%
2026-06-22	13.0200	13.3500	12.960000	13.1600	+0.152%	210,630	+7.751%
2026-06-18	13.0600	13.2000	12.910000	13.1400	+0.767%	198,637	+7.915%
2026-06-17	13.3000	13.3600	12.825000	13.0400	-2.687%	174,222	+8.742%
2026-06-16	13.3200	13.9000	13.320000	13.4000	-2.190%	286,608	+5.821%
2026-06-15	13.4500	13.7787	13.200000	13.7000	+0.661%	230,798	+3.504%
2026-06-12	13.3300	13.7800	13.240000	13.6100	+1.795%	311,712	+4.188%
2026-06-11	13.7000	13.8400	13.310000	13.3700	-2.266%	379,176	+6.058%
2026-06-10	13.4700	13.7100	13.290600	13.6800	+1.258%	137,833	+3.655%
2026-06-09	13.5800	13.8445	13.405000	13.5100	+0.972%	112,334	+4.959%
2026-06-08	13.7300	13.8300	13.380000	13.3800	-2.549%	141,082	+5.979%
2026-06-05	13.6000	13.8600	13.600000	13.7300	+0.586%	124,960	+3.277%
2026-06-04	13.4700	13.6950	13.344000	13.6500	+2.018%	133,076	+3.883%
2026-06-03	13.5600	13.6000	13.060000	13.3800	-1.906%	174,714	+5.979%
2026-06-02	13.6000	13.8000	13.510000	13.6400	+4.202%	248,176	+3.959%
2026-06-01	12.8800	13.1500	12.863600	13.0900	+1.630%	200,343	+8.327%
2026-05-29	13.3900	13.3900	12.810000	12.8800	-3.737%	192,254	+10.093%
2026-05-28	12.9000	13.7899	12.890000	13.3800	+6.275%	669,930	+5.979%
2026-05-27	12.7000	12.8900	12.570000	12.5900	-1.255%	182,254	+12.629%
2026-05-26	12.4500	12.8600	12.360000	12.7500	+1.756%	253,686	+11.216%
2026-05-22	12.2300	12.6300	12.220000	12.5300	+1.622%	243,902	+13.168%
2026-05-21	12.1900	12.4382	11.890000	12.3300	+0.325%	223,201	+15.004%
2026-05-20	12.2200	12.4454	12.160000	12.2900	+0.738%	203,185	+15.378%
2026-05-19	12.3800	12.3800	11.990000	12.2000	-0.813%	380,168	+16.230%
2026-05-18	11.3500	12.5197	11.290000	12.3000	+11.212%	647,305	+15.285%
2026-05-15	10.9100	11.2756	10.520000	11.0600	-4.491%	379,316	+28.210%
2026-05-14	11.1900	11.6000	10.980000	11.5800	+3.209%	246,685	+22.453%
2026-05-13	11.2200	11.3400	10.940000	11.2200	-0.883%	225,036	+26.381%
2026-05-12	11.4500	11.4900	11.180000	11.3200	-1.821%	212,528	+25.265%
2026-05-11	11.4000	11.5300	10.900000	11.5300	+1.496%	290,994	+22.984%
2026-05-08	11.3900	11.4900	10.920000	11.3600	+1.338%	399,883	+24.824%
2026-05-07	11.4300	11.4500	11.140000	11.2100	-1.667%	286,524	+26.494%
2026-05-06	12.0700	12.1850	11.245000	11.4000	-5.079%	323,981	+24.386%
2026-05-05	12.1500	12.2900	11.920000	12.0100	-0.908%	222,155	+18.068%
2026-05-04	11.9700	12.2400	11.970000	12.1200	+0.581%	216,760	+16.997%
2026-05-01	12.0500	12.2600	12.000000	12.0500	+0.250%	180,266	+17.676%
2026-04-30	12.1000	12.2000	11.980000	12.0200	-1.395%	131,790	+17.970%
2026-04-29	12.1200	12.2750	12.113000	12.1900	0.000%	177,912	+16.325%
2026-04-28	12.2500	12.3200	12.110000	12.1900	+0.082%	135,466	+16.325%
2026-04-27	12.2500	12.4300	12.170000	12.1800	-1.136%	121,672	+16.420%
2026-04-24	12.2400	12.3899	12.080000	12.3200	+0.081%	132,513	+15.097%
2026-04-23	12.4000	12.4000	12.100000	12.3100	-0.726%	86,024	+15.191%
2026-04-22	12.3400	12.5800	12.270000	12.4000	+0.895%	227,440	+14.355%
2026-04-21	12.3500	12.4600	12.230000	12.2900	-0.647%	83,304	+15.378%
2026-04-20	12.2200	12.4600	12.220000	12.3700	+0.980%	104,304	+14.632%
2026-04-17	12.2500	12.4800	12.210000	12.2500	+0.410%	141,756	+15.755%
2026-04-16	12.1700	12.3000	12.130000	12.2000	0.000%	144,371	+16.230%
2026-04-15	12.0200	12.4100	11.950000	12.2000	+1.077%	240,198	+16.230%
2026-04-14	12.4400	12.5450	12.050000	12.0700	-3.052%	216,719	+17.481%
2026-04-13	12.3900	12.5600	12.390000	12.4500	-0.160%	159,845	+13.896%
2026-04-10	12.4500	12.4800	12.258800	12.4700	-0.320%	81,135	+13.713%
2026-04-09	12.4400	12.5300	12.330100	12.5100	-0.239%	97,260	+13.349%
2026-04-08	12.6900	12.7650	12.395000	12.5400	-0.159%	151,400	+13.078%
2026-04-07	12.5200	12.6800	12.420000	12.5600	-0.238%	249,118	+12.898%
2026-04-06	12.2700	12.7800	12.263200	12.5900	+2.026%	226,795	+12.629%
2026-04-02	11.9600	12.3700	11.960000	12.3400	+3.005%	165,419	+14.911%
2026-04-01	11.7500	12.2500	11.750000	11.9800	+2.568%	183,117	+18.364%
2026-03-31	11.8000	11.9000	11.030000	11.6800	-2.096%	271,425	+21.404%
2026-03-30	11.8400	11.9600	11.680100	11.9300	+1.273%	110,403	+18.860%
2026-03-27	12.1200	12.1200	11.730000	11.7800	-2.885%	90,743	+20.374%
2026-03-26	12.1600	12.1900	11.980000	12.1300	+0.664%	115,527	+16.900%
2026-03-25	12.3600	12.3600	12.010000	12.0500	-1.472%	76,626	+17.676%
2026-03-24	12.1900	12.4200	12.190000	12.2300	-0.569%	77,794	+15.944%
2026-03-23	11.9400	12.4800	11.820000	12.3000	+4.237%	148,771	+15.285%
2026-03-20	11.8300	11.8699	11.700000	11.8000	+0.255%	157,061	+20.169%
2026-03-19	11.9100	12.0940	11.720000	11.7700	-1.258%	107,902	+20.476%
2026-03-18	12.1600	12.2140	11.910000	11.9200	-2.455%	153,520	+18.960%
2026-03-17	12.3300	12.4400	12.160000	12.2200	-0.650%	87,828	+16.039%
2026-03-16	12.2000	12.3681	12.135000	12.3000	+1.151%	80,104	+15.285%
2026-03-13	12.2200	12.2200	12.040000	12.1600	-0.410%	90,233	+16.612%
2026-03-12	12.2100	12.3850	12.170000	12.2100	-1.134%	107,625	+16.134%
2026-03-11	12.3500	12.4600	12.190000	12.3500	-0.564%	71,095	+14.818%
2026-03-10	12.5100	12.6050	12.370000	12.4200	-1.272%	94,404	+14.171%
2026-03-09	12.5500	12.6200	12.290000	12.5800	-1.178%	85,261	+12.719%
2026-03-06	12.6600	12.7500	12.480000	12.7300	-0.702%	110,023	+11.390%
2026-03-05	12.8600	13.1000	12.780000	12.8200	-1.080%	203,267	+10.608%
2026-03-04	12.9100	13.0400	12.794700	12.9600	+0.778%	127,823	+9.414%
2026-03-03	12.5600	12.9850	12.560000	12.8600	+0.705%	196,583	+10.264%
2026-03-02	12.2100	12.8400	12.210000	12.7700	+3.401%	193,135	+11.042%
2026-02-27	12.2600	12.4500	12.175000	12.3500	+0.244%	117,505	+14.818%
2026-02-26	12.1900	12.4071	12.109600	12.3200	+0.901%	77,456	+15.097%
2026-02-25	12.0800	12.2500	12.030000	12.2100	+0.909%	91,856	+16.134%
2026-02-24	12.0900	12.2050	12.070000	12.1000	+0.332%	93,577	+17.190%
2026-02-23	12.1400	12.1800	12.020000	12.0600	-1.309%	76,044	+17.579%
2026-02-20	12.1600	12.2400	12.040000	12.2200	+0.493%	96,995	+16.039%
2026-02-19	12.2000	12.3550	12.060000	12.1600	-0.654%	112,176	+16.612%
2026-02-18	12.3200	12.4250	12.230000	12.2400	-0.891%	137,340	+15.850%
2026-02-17	12.4800	12.4988	12.320000	12.3500	-1.200%	83,245	+14.818%
2026-02-13	12.3700	12.6400	12.300000	12.5000	+1.543%	111,728	+13.440%
2026-02-12	12.5800	12.6300	12.250000	12.3100	-1.441%	258,101	+15.191%
2026-02-11	12.5900	12.6500	12.310000	12.4900	-1.030%	94,683	+13.531%
2026-02-10	12.6200	12.8000	12.520000	12.6200	+0.478%	102,090	+12.361%
2026-02-09	12.6000	12.6500	12.370000	12.5600	+0.159%	91,119	+12.898%
2026-02-06	12.5400	12.6400	12.480100	12.5400	+0.240%	120,868	+13.078%
2026-02-05	12.9000	12.9000	12.470000	12.5100	-2.797%	136,846	+13.349%
2026-02-04	12.8000	13.0400	12.800000	12.8700	+1.100%	203,024	+10.179%
2026-02-03	12.7500	13.0600	12.730000	12.7300	-0.391%	190,717	+11.390%
2026-02-02	12.2300	12.8700	12.230000	12.7800	+4.668%	229,101	+10.955%
2026-01-30	12.0900	12.3400	12.045000	12.2100	+0.743%	167,450	+16.134%
2026-01-29	11.9600	12.1450	11.865000	12.1200	+1.169%	144,251	+16.997%
2026-01-28	12.1900	12.2450	11.900000	11.9800	-1.561%	193,121	+18.364%
2026-01-27	12.1100	12.2400	12.040000	12.1700	+0.330%	164,398	+16.516%
2026-01-26	12.2400	12.2600	12.106917	12.1300	-1.141%	219,850	+16.900%
2026-01-23	12.3000	12.3450	12.140000	12.2700	-0.487%	156,423	+15.566%
2026-01-22	12.3000	12.3500	12.200000	12.3300	+0.735%	138,253	+15.004%
2026-01-21	12.2100	12.4100	12.170000	12.2400	+0.246%	165,798	+15.850%
2026-01-20	12.1900	12.3700	12.180000	12.2100	-0.489%	106,635	+16.134%
2026-01-16	12.4000	12.4200	12.215000	12.2700	-1.604%	119,621	+15.566%
2026-01-15	12.4900	12.5710	12.410000	12.4700	0.000%	113,166	+13.713%
2026-01-14	12.4400	12.5300	12.390900	12.4700	+0.483%	65,588	+13.713%
2026-01-13	12.6500	12.6500	12.375000	12.4100	-1.742%	79,244	+14.263%
2026-01-12	12.4600	12.6597	12.460000	12.6300	+1.283%	114,496	+12.272%
2026-01-09	12.4400	12.5000	12.270000	12.4700	+0.080%	99,730	+13.713%
2026-01-08	12.4100	12.5510	12.360000	12.4600	-0.080%	126,095	+13.804%
2026-01-07	12.7000	12.8800	12.350000	12.4700	-1.811%	186,044	+13.713%
2026-01-06	12.5000	12.8100	12.400000	12.7000	+1.357%	166,148	+11.654%
2026-01-05	12.5300	12.9200	12.520000	12.5300	-0.397%	305,058	+13.168%
2026-01-02	12.3500	12.7750	12.350000	12.5800	+1.698%	218,146	+12.719%
2025-12-31	12.2800	12.4100	12.200500	12.3700	+1.310%	210,922	+14.632%
2025-12-30	12.4500	12.4500	12.210000	12.2100	-2.006%	164,299	+16.134%
2025-12-29	12.4500	12.6200	12.421200	12.4600	-0.160%	170,487	+13.804%
2025-12-26	12.6300	12.6400	12.300100	12.4800	-1.577%	110,259	+13.622%
2025-12-24	12.4600	12.7600	12.400000	12.6800	+1.359%	110,627	+11.830%
2025-12-23	12.4900	12.5690	12.350000	12.5100	+0.160%	184,184	+13.349%
2025-12-22	12.4100	12.5650	12.340000	12.4900	-0.319%	180,814	+13.531%
2025-12-19	13.3200	13.3200	12.490000	12.5300	-6.562%	224,114	+13.168%
2025-12-18	13.5700	13.6599	13.380000	13.4100	-0.887%	145,118	+5.742%
2025-12-17	13.5500	13.8200	13.490000	13.5300	-0.148%	123,492	+4.804%
2025-12-16	13.8100	13.8300	13.550000	13.5500	-1.383%	197,919	+4.649%
2025-12-15	13.5500	13.7900	13.410000	13.7400	+1.477%	206,201	+3.202%
2025-12-12	13.5800	13.8200	13.510000	13.5400	-0.221%	182,086	+4.727%
2025-12-11	13.4100	13.6500	13.310000	13.5700	+1.269%	179,487	+4.495%
2025-12-10	13.2400	13.4700	13.200000	13.4000	+0.676%	250,642	+5.821%
2025-12-09	13.2700	13.4300	13.065000	13.3100	0.000%	187,382	+6.536%
2025-12-08	13.3800	13.5912	13.290000	13.3100	-1.041%	198,536	+6.536%
2025-12-05	13.3600	13.5800	13.331000	13.4500	-0.074%	153,607	+5.428%
2025-12-04	13.2700	13.4700	13.100000	13.4600	+1.279%	241,606	+5.349%
2025-12-03	12.7600	13.2900	12.700000	13.2900	+4.811%	211,186	+6.697%
2025-12-02	12.6700	12.8200	12.603500	12.6800	-0.157%	163,072	+11.830%
2025-12-01	12.3300	12.8800	12.330000	12.7000	+2.172%	272,921	+11.654%
2025-11-28	12.4000	12.4900	12.170000	12.4300	+0.161%	128,453	+14.079%
2025-11-26	12.3200	12.4600	12.200100	12.4100	+0.242%	123,722	+14.263%
2025-11-25	12.3000	12.5000	12.270000	12.3800	+0.979%	197,103	+14.540%
2025-11-24	12.4800	12.5000	12.250000	12.2600	-2.155%	189,211	+15.661%
2025-11-21	12.2900	12.6400	12.210000	12.5300	+2.621%	201,582	+13.168%
2025-11-20	12.3600	12.3600	12.130000	12.2100	-0.651%	256,495	+16.134%
2025-11-19	12.5700	12.6788	12.230000	12.2900	-2.615%	162,262	+15.378%
2025-11-18	12.7000	12.8000	12.460000	12.6200	-0.708%	196,497	+12.361%
2025-11-17	11.8800	13.3800	11.880000	12.7100	+10.426%	411,745	+11.566%
2025-11-14	12.0900	12.1000	11.300000	11.5100	-6.575%	346,306	+23.197%
2025-11-13	12.3300	12.5100	12.120000	12.3200	-0.805%	242,192	+15.097%
2025-11-12	12.4900	12.5950	12.190000	12.4200	-1.036%	181,196	+14.171%
2025-11-11	12.5100	12.6450	12.410000	12.5500	+0.884%	173,850	+12.988%
2025-11-10	12.5000	12.6100	12.370000	12.4400	+0.080%	132,140	+13.987%
2025-11-07	12.5700	12.6250	12.350000	12.4300	-0.956%	182,301	+14.079%
2025-11-06	12.5000	12.6000	12.360000	12.5500	+0.160%	153,290	+12.988%
2025-11-05	12.6100	12.6400	12.420000	12.5300	-0.318%	180,964	+13.168%
2025-11-04	12.7500	12.7500	12.480000	12.5700	-1.874%	140,073	+12.808%
2025-11-03	12.7900	12.8100	12.475000	12.8100	+0.708%	195,266	+10.695%
2025-10-31	12.7500	12.8500	12.665000	12.7200	-0.392%	142,879	+11.478%
2025-10-30	12.9200	13.0000	12.750000	12.7700	-1.314%	169,210	+11.042%
2025-10-29	13.4100	13.4500	12.940000	12.9400	-3.935%	194,516	+9.583%
2025-10-28	13.3900	13.5299	13.300000	13.4700	+0.748%	118,523	+5.271%
2025-10-27	13.9600	13.9700	13.350000	13.3700	-4.363%	192,573	+6.058%
2025-10-24	13.7800	13.9900	13.740000	13.9800	+1.821%	146,388	+1.431%
2025-10-23	13.8000	13.8200	13.670000	13.7300	-0.073%	88,607	+3.277%
2025-10-22	13.8500	13.8700	13.670000	13.7400	-0.794%	156,002	+3.202%
2025-10-21	14.0200	14.0500	13.820000	13.8500	-1.001%	73,490	+2.383%
2025-10-20	13.9000	14.0550	13.834100	13.9900	+1.672%	87,677	+1.358%
2025-10-17	13.8000	13.9100	13.690000	13.7600	-0.722%	114,400	+3.052%
2025-10-16	14.1700	14.2300	13.760000	13.8600	-1.563%	129,506	+2.309%
2025-10-15	13.9200	14.1143	13.920000	14.0800	+1.441%	112,889	+0.710%
2025-10-14	13.8900	14.0277	13.800000	13.8800	-0.502%	158,783	+2.161%
2025-10-13	14.0500	14.2100	13.840000	13.9500	+0.941%	177,441	+1.649%
2025-10-10	14.0000	14.3500	13.800000	13.8200	+0.290%	379,679	+2.605%
2025-10-09	13.0700	13.9100	13.050000	13.7800	+4.871%	621,245	+2.903%
2025-10-08	13.0700	13.2700	13.000000	13.1400	+0.999%	146,240	+7.915%
2025-10-07	13.3000	13.3800	13.000000	13.0100	-2.327%	158,576	+8.993%
2025-10-06	13.2900	13.3850	13.070000	13.3200	+0.150%	156,511	+6.456%
2025-10-03	13.0300	13.3100	13.030000	13.3000	+1.760%	96,469	+6.617%
2025-10-02	13.1400	13.2500	13.000000	13.0700	-0.985%	121,554	+8.493%
2025-10-01	13.0200	13.2500	12.930000	13.2000	+0.917%	155,734	+7.424%
2025-09-30	13.0000	13.1100	12.980000	13.0800	-0.076%	117,408	+8.410%
2025-09-29	13.1200	13.2000	13.030000	13.0900	-0.076%	101,389	+8.327%
2025-09-26	13.0200	13.1400	13.011900	13.1000	+0.614%	115,368	+8.244%
2025-09-25	13.0300	13.1100	12.950000	13.0200	-0.383%	117,833	+8.909%
2025-09-24	13.1500	13.2400	12.980000	13.0700	-0.381%	141,968	+8.493%
2025-09-23	13.2500	13.4350	13.110000	13.1200	-0.756%	121,318	+8.079%
2025-09-22	13.1800	13.2900	13.040000	13.2200	+0.456%	167,427	+7.262%
2025-09-19	13.5500	13.6600	13.150000	13.1600	-2.519%	242,487	+7.751%
2025-09-18	13.3800	13.5300	13.282300	13.5000	+1.048%	113,447	+5.037%
2025-09-17	13.4100	13.6250	13.320000	13.3600	+0.225%	180,881	+6.138%
2025-09-16	13.4700	13.5000	13.200000	13.3300	-1.186%	244,322	+6.377%
2025-09-15	13.5200	13.5786	13.370000	13.4900	-0.148%	118,513	+5.115%
2025-09-12	13.6600	13.7700	13.470000	13.5100	-1.602%	142,848	+4.959%
2025-09-11	13.3100	13.7300	13.310000	13.7300	+2.693%	176,291	+3.277%
2025-09-10	13.3800	13.4600	13.247000	13.3700	-0.224%	140,885	+6.058%
2025-09-09	13.5900	13.5900	13.310000	13.4000	-0.741%	118,466	+5.821%
2025-09-08	13.4700	13.6000	13.400000	13.5000	0.000%	163,387	+5.037%
2025-09-05	13.3000	13.5100	13.221000	13.5000	+1.427%	149,146	+5.037%
2025-09-04	13.6300	13.6300	13.270000	13.3100	-1.407%	134,967	+6.536%
2025-09-03	13.5200	13.5900	13.371000	13.5000	-0.662%	173,088	+5.037%
2025-09-02	13.3000	13.6500	13.220000	13.5900	+1.874%	256,802	+4.341%
2025-08-29	13.4800	13.4800	13.285000	13.3400	-0.744%	165,836	+6.297%
2025-08-28	13.5700	13.5700	13.200000	13.4400	-0.885%	240,718	+5.506%
2025-08-27	13.5400	13.6700	13.300100	13.5600	-0.221%	380,913	+4.572%
2025-08-26	13.1600	13.7600	13.160000	13.5900	+3.740%	838,906	+4.341%
2025-08-25	12.9900	13.1700	12.950000	13.1000	+0.847%	215,654	+8.244%
2025-08-22	12.6600	13.0200	12.620000	12.9900	+3.424%	199,466	+9.161%
2025-08-21	12.6100	12.6600	12.505000	12.5600	0.000%	275,267	+12.898%
2025-08-20	12.6200	12.6800	12.420100	12.5600	-0.946%	241,351	+12.898%
2025-08-19	12.5500	12.7000	12.434200	12.6800	+1.197%	209,760	+11.830%
2025-08-18	12.5000	12.7000	12.440000	12.5300	-0.080%	290,908	+13.168%
2025-08-15	12.4700	12.6900	12.360500	12.5400	+0.885%	298,256	+13.078%
2025-08-14	13.0500	13.0500	12.270000	12.4300	-9.402%	369,109	+14.079%
2025-08-13	13.6500	13.7500	13.288400	13.7200	+0.882%	129,041	+3.353%
2025-08-12	13.4800	13.6000	13.450000	13.6000	+1.949%	126,522	+4.265%
2025-08-11	13.1400	13.3650	13.070100	13.3400	+1.522%	166,369	+6.297%
2025-08-08	13.1500	13.3331	13.043600	13.1400	-0.755%	149,254	+7.915%
2025-08-07	13.4000	13.4600	13.187200	13.2400	-1.415%	89,821	+7.100%
2025-08-06	13.1800	13.5300	13.180000	13.4300	+1.820%	116,759	+5.585%
2025-08-05	13.1300	13.2117	13.020100	13.1900	+0.381%	174,031	+7.506%
2025-08-04	13.1700	13.2600	13.100000	13.1400	0.000%	166,827	+7.915%
2025-08-01	13.3400	13.4800	13.130000	13.1400	-2.305%	182,686	+7.915%
2025-07-31	13.4200	13.5500	13.350000	13.4500	-0.223%	157,444	+5.428%
2025-07-30	13.5300	13.7800	13.440000	13.4800	-0.590%	121,291	+5.193%
2025-07-29	13.6200	13.6798	13.480000	13.5600	-0.147%	156,123	+4.572%
2025-07-28	13.7800	13.7850	13.570000	13.5800	-1.380%	101,145	+4.418%
2025-07-25	13.7300	13.7700	13.459600	13.7700	+0.879%	157,389	+2.977%
2025-07-24	13.8000	13.9200	13.640000	13.6500	-1.869%	115,945	+3.883%
2025-07-23	13.7000	13.9200	13.700000	13.9100	+1.607%	108,929	+1.941%
2025-07-22	13.5400	13.7900	13.540000	13.6900	+1.257%	153,977	+3.579%
2025-07-21	13.6300	13.7900	13.500000	13.5200	-0.221%	147,726	+4.882%
2025-07-18	13.8500	13.8500	13.520000	13.5500	-1.455%	170,156	+4.649%
2025-07-17	13.7300	13.9100	13.665000	13.7500	-0.290%	160,339	+3.127%
2025-07-16	13.7300	13.9800	13.730000	13.7900	+1.026%	118,311	+2.828%
2025-07-15	14.0200	14.0820	13.625000	13.6500	-2.847%	205,698	+3.883%
2025-07-14	13.8500	14.0600	13.850000	14.0500	+0.861%	189,439	+0.925%
2025-07-11	14.1200	14.2408	13.900000	13.9300	-1.901%	126,029	+1.795%
2025-07-10	14.1100	14.2600	14.050000	14.2000	+0.852%	150,886	-0.141%
2025-07-09	14.0500	14.1600	13.990000	14.0800	+0.214%	165,720	+0.710%
2025-07-08	14.0700	14.1600	13.980000	14.0500	-0.425%	225,606	+0.925%
2025-07-07	14.4000	14.4750	14.100000	14.1100	-2.353%	152,966	+0.496%
2025-07-03	14.0600	14.4900	13.990000	14.4500	+2.337%	149,795	-1.869%
2025-07-02	14.1600	14.2450	14.020000	14.1200	-0.282%	150,636	+0.425%
2025-07-01	13.9400	14.2700	13.940000	14.1600	+0.855%	177,230	+0.141%
2025-06-30	14.0800	14.1500	13.900000	14.0400	-0.284%	135,768	+0.997%
2025-06-27	13.9100	14.1600	13.910000	14.0800	+1.222%	441,140	+0.710%
2025-06-26	14.0300	14.0600	13.795000	13.9100	-0.429%	175,479	+1.941%
2025-06-25	14.2000	14.2800	13.950000	13.9700	-1.965%	108,164	+1.503%
2025-06-24	14.1300	14.2700	14.030000	14.2500	+1.713%	205,639	-0.491%
2025-06-23	13.9700	14.0200	13.775000	14.0100	+0.791%	205,332	+1.213%
2025-06-20	14.0400	14.1050	13.830000	13.9000	0.000%	233,318	+2.014%
2025-06-18	13.8100	14.0000	13.810000	13.9000	+0.144%	173,062	+2.014%
2025-06-17	14.0000	14.0150	13.770000	13.8800	-0.999%	217,232	+2.161%
2025-06-16	14.0600	14.1500	13.915000	14.0200	-0.071%	101,087	+1.141%
2025-06-13	13.9000	14.0800	13.710000	14.0300	+0.429%	141,407	+1.069%
2025-06-12	14.0500	14.1200	13.920000	13.9700	-0.781%	115,049	+1.503%
2025-06-11	14.2800	14.2949	14.040000	14.0800	-0.845%	84,500	+0.710%
2025-06-10	14.1200	14.3107	14.010000	14.2000	+1.140%	81,194	-0.141%
2025-06-09	14.1500	14.1700	14.010000	14.0400	-0.496%	145,308	+0.997%
2025-06-06	14.1300	14.5000	14.085000	14.1100	+0.930%	96,447	+0.496%
2025-06-05	14.1500	14.2750	13.890000	13.9800	-1.132%	155,938	+1.431%
2025-06-04	14.1700	14.2700	14.140000	14.1400	-0.352%	84,337	+0.283%
2025-06-03	14.1900	14.3300	14.150000	14.1900	-0.281%	101,501	-0.070%
2025-06-02	14.6800	14.7579	14.160000	14.2300	-3.197%	248,260	-0.351%
2025-05-30	14.8700	14.9700	14.660000	14.7000	-1.606%	122,903	-3.537%
2025-05-29	14.9900	15.1000	14.891000	14.9400	-0.134%	83,444	-5.087%
2025-05-28	15.0000	15.0250	14.765000	14.9600	-0.200%	114,132	-5.214%
2025-05-27	14.3700	15.0400	14.370000	14.9900	+5.563%	180,215	-5.404%
2025-05-23	14.1600	14.3900	14.110000	14.2000	-0.070%	120,400	-0.141%
2025-05-22	14.1900	14.3400	14.130100	14.2100	+0.141%	86,246	-0.211%
2025-05-21	14.1000	14.2350	14.080000	14.1900	-0.421%	108,761	-0.070%
2025-05-20	14.3700	14.4050	14.235000	14.2500	-0.697%	81,137	-0.491%
2025-05-19	14.2000	14.3900	14.100100	14.3500	+0.209%	115,242	-1.185%
2025-05-16	14.4700	14.7000	14.220000	14.3200	-0.762%	138,264	-0.978%
2025-05-15	14.5000	15.0400	14.070000	14.4300	-5.871%	182,332	-1.733%
2025-05-14	15.3700	15.4900	15.227500	15.3300	-0.648%	118,156	-7.502%
2025-05-13	15.4000	15.5200	15.330000	15.4300	+0.587%	87,804	-8.101%
2025-05-12	15.6500	15.7500	15.340000	15.3400	-0.968%	134,252	-7.562%
2025-05-09	15.3400	15.5400	15.200000	15.4900	+0.912%	81,910	-8.457%
2025-05-08	15.5000	15.6000	15.335000	15.3500	-0.647%	105,276	-7.622%
2025-05-07	15.4200	15.5700	15.340000	15.4500	+0.914%	76,659	-8.220%
2025-05-06	15.1900	15.3350	15.157200	15.3100	+0.393%	55,074	-7.381%
2025-05-05	15.3000	15.4300	15.250000	15.2500	-1.231%	74,547	-7.016%
2025-05-02	15.4800	15.6600	15.320000	15.4400	+0.195%	82,597	-8.161%
2025-05-01	15.5400	15.5900	15.330000	15.4100	-0.773%	131,608	-7.982%
2025-04-30	15.5500	15.6700	15.350000	15.5300	-0.703%	118,637	-8.693%
2025-04-29	15.3900	15.7200	15.390000	15.6400	+1.034%	84,157	-9.335%
2025-04-28	15.4000	15.5500	15.220200	15.4800	+0.716%	117,598	-8.398%
2025-04-25	15.3300	15.4999	15.075000	15.3700	-0.582%	103,071	-7.742%
2025-04-24	15.1000	15.5500	15.030000	15.4600	+2.249%	135,691	-8.279%
2025-04-23	15.4300	15.5590	15.071100	15.1200	-0.852%	93,224	-6.217%
2025-04-22	15.0000	15.3300	14.940000	15.2500	+2.555%	115,405	-7.016%
2025-04-21	14.7000	14.9400	14.650000	14.8700	+0.950%	128,757	-4.640%
2025-04-17	14.5800	14.8000	14.520100	14.7300	+1.168%	186,701	-3.734%
2025-04-16	14.4500	14.6500	14.390000	14.5600	+0.761%	112,002	-2.610%
2025-04-15	14.1900	14.5200	14.190000	14.4500	+1.546%	149,284	-1.869%
2025-04-14	14.4000	14.4190	14.030000	14.2300	-0.490%	78,751	-0.351%
2025-04-11	14.1200	14.3400	13.970000	14.3000	+1.347%	116,040	-0.839%
2025-04-10	14.0900	14.2500	13.920000	14.1100	-1.260%	204,112	+0.496%
2025-04-09	13.5400	14.5700	13.290000	14.2900	+5.074%	259,223	-0.770%
2025-04-08	14.3200	14.5500	13.460000	13.6000	-3.478%	332,097	+4.265%
2025-04-07	13.5900	14.6100	13.534300	14.0900	-0.283%	346,696	+0.639%
2025-04-04	14.1300	14.4900	13.920000	14.1300	-2.484%	345,624	+0.354%
2025-04-03	14.2100	14.7100	14.210000	14.4900	-1.361%	246,188	-2.139%
2025-04-02	14.3500	14.7500	14.290000	14.6900	+0.893%	127,096	-3.472%
2025-04-01	14.4600	14.7600	14.400000	14.5600	-0.137%	135,172	-2.610%
2025-03-31	14.1000	14.6700	14.000000	14.5800	+2.244%	168,488	-2.743%
2025-03-28	14.8200	14.8200	14.000000	14.2600	-3.649%	187,127	-0.561%
2025-03-27	14.4200	14.8800	14.305000	14.8000	+2.210%	131,357	-4.189%
2025-03-26	14.1900	14.5000	14.190000	14.4800	+1.972%	104,657	-2.072%
2025-03-25	14.0800	14.3600	14.080000	14.2000	+0.495%	188,413	-0.141%
2025-03-24	14.0000	14.2800	14.000000	14.1300	+1.290%	169,197	+0.354%
2025-03-21	13.9400	14.1720	13.890000	13.9500	-0.357%	265,797	+1.649%
2025-03-20	14.0600	14.2834	13.980000	14.0000	-1.200%	144,078	+1.286%
2025-03-19	14.0300	14.2600	14.030000	14.1700	+0.782%	153,322	+0.071%
2025-03-18	13.9000	14.1529	13.885000	14.0600	+0.429%	85,373	+0.853%
2025-03-17	13.9500	14.1350	13.860000	14.0000	+0.358%	96,359	+1.286%
2025-03-14	13.7600	14.0200	13.730000	13.9500	+1.602%	75,064	+1.649%
2025-03-13	13.9000	14.0195	13.730000	13.7300	-1.223%	74,986	+3.277%
2025-03-12	13.7200	14.0200	13.500000	13.9000	+1.608%	111,087	+2.014%
2025-03-11	13.8800	14.1800	13.650000	13.6800	-1.299%	142,319	+3.655%
2025-03-10	14.1100	14.2900	13.830000	13.8600	-2.326%	125,907	+2.309%
2025-03-07	14.3100	14.5200	13.880000	14.1900	-1.253%	89,642	-0.070%
2025-03-06	14.0600	14.4200	14.060000	14.3700	+1.268%	79,905	-1.322%
2025-03-05	14.0800	14.2582	14.012700	14.1900	+0.781%	97,781	-0.070%
2025-03-04	13.8900	14.2700	13.770000	14.0800	+0.428%	117,969	+0.710%
2025-03-03	14.2300	14.3400	14.000000	14.0200	-1.545%	136,558	+1.141%
2025-02-28	14.1500	14.3500	14.100000	14.2400	+0.707%	137,102	-0.421%
2025-02-27	14.2500	14.4650	14.100000	14.1400	-1.188%	82,628	+0.283%
2025-02-26	14.3800	14.5500	14.200000	14.3100	-1.106%	94,570	-0.908%
2025-02-25	14.5900	14.6000	14.415000	14.4700	-0.413%	91,223	-2.004%
2025-02-24	14.6200	14.8400	14.510000	14.5300	-0.548%	90,031	-2.409%
2025-02-21	15.0000	15.0000	14.590000	14.6100	-1.550%	69,169	-2.943%
2025-02-20	14.9900	14.9900	14.800000	14.8400	-1.592%	67,439	-4.447%
2025-02-19	14.8700	15.1764	14.814100	15.0800	+0.266%	84,091	-5.968%
2025-02-18	15.1600	15.1600	14.765000	15.0400	-1.312%	94,646	-5.718%
2025-02-14	15.4800	15.5000	15.060000	15.2400	-1.103%	76,625	-6.955%
2025-02-13	15.1600	15.4100	14.985800	15.4100	+2.392%	117,041	-7.982%
2025-02-12	14.7900	15.1100	14.790000	15.0500	+0.200%	89,732	-5.781%
2025-02-11	14.8200	15.0600	14.770000	15.0200	+0.805%	65,293	-5.593%
2025-02-10	14.7000	14.9400	14.700000	14.9000	+1.361%	88,208	-4.832%

.dark-mode .XCS0Xg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XCS0Xg{ color: #333333; background-color: white; border: 2px solid #333333; }BOCBoston Omaha Corporationstock NYSE

BOC
Boston Omaha Corporation
stock NYSE