Boston Omaha CorporationBOCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $12.09 | $12.34 | $12.05 | $12.21 | 167,500 |
| 1/29/2026 | $11.96 | $12.15 | $11.87 | $12.12 | 144,300 |
| 1/28/2026 | $12.19 | $12.25 | $11.90 | $11.98 | 193,121 |
| 1/27/2026 | $12.11 | $12.24 | $12.04 | $12.17 | 164,400 |
| 1/26/2026 | $12.24 | $12.26 | $12.11 | $12.13 | 219,900 |
| 1/23/2026 | $12.30 | $12.35 | $12.14 | $12.27 | 156,423 |
| 1/22/2026 | $12.30 | $12.35 | $12.20 | $12.33 | 138,300 |
| 1/21/2026 | $12.21 | $12.41 | $12.17 | $12.24 | 165,798 |
| 1/20/2026 | $12.19 | $12.37 | $12.18 | $12.21 | 106,635 |
| 1/16/2026 | $12.40 | $12.42 | $12.22 | $12.27 | 119,621 |
| 1/15/2026 | $12.49 | $12.57 | $12.41 | $12.47 | 113,166 |
| 1/14/2026 | $12.44 | $12.53 | $12.39 | $12.47 | 65,600 |
| 1/13/2026 | $12.65 | $12.65 | $12.38 | $12.41 | 79,245 |
| 1/12/2026 | $12.46 | $12.66 | $12.46 | $12.63 | 114,500 |
| 1/9/2026 | $12.44 | $12.50 | $12.27 | $12.47 | 100,200 |
| 1/8/2026 | $12.41 | $12.55 | $12.36 | $12.46 | 126,100 |
| 1/7/2026 | $12.70 | $12.88 | $12.35 | $12.47 | 186,044 |
| 1/6/2026 | $12.50 | $12.81 | $12.40 | $12.70 | 166,148 |
| 1/5/2026 | $12.53 | $12.92 | $12.52 | $12.53 | 305,058 |
| 1/2/2026 | $12.35 | $12.78 | $12.35 | $12.58 | 218,200 |
| 12/31/2025 | $12.28 | $12.41 | $12.20 | $12.37 | 210,922 |
| 12/30/2025 | $12.45 | $12.45 | $12.21 | $12.21 | 164,300 |
| 12/29/2025 | $12.45 | $12.62 | $12.42 | $12.46 | 170,500 |
| 12/26/2025 | $12.63 | $12.64 | $12.30 | $12.48 | 110,300 |
| 12/24/2025 | $12.46 | $12.76 | $12.40 | $12.68 | 110,627 |
| 12/23/2025 | $12.49 | $12.57 | $12.35 | $12.51 | 184,200 |
| 12/22/2025 | $12.41 | $12.57 | $12.34 | $12.49 | 180,814 |
| 12/19/2025 | $13.32 | $13.32 | $12.49 | $12.53 | 224,114 |
| 12/18/2025 | $13.57 | $13.66 | $13.38 | $13.41 | 145,118 |
| 12/17/2025 | $13.55 | $13.82 | $13.49 | $13.53 | 123,500 |
| 12/16/2025 | $13.81 | $13.83 | $13.55 | $13.55 | 197,919 |
| 12/15/2025 | $13.55 | $13.79 | $13.41 | $13.74 | 206,201 |
| 12/12/2025 | $13.58 | $13.82 | $13.51 | $13.54 | 182,100 |
| 12/11/2025 | $13.41 | $13.65 | $13.31 | $13.57 | 179,500 |
| 12/10/2025 | $13.24 | $13.47 | $13.20 | $13.40 | 250,642 |
| 12/9/2025 | $13.27 | $13.43 | $13.07 | $13.31 | 187,400 |
| 12/8/2025 | $13.38 | $13.59 | $13.29 | $13.31 | 198,536 |
| 12/5/2025 | $13.36 | $13.58 | $13.33 | $13.45 | 153,607 |
| 12/4/2025 | $13.27 | $13.47 | $13.10 | $13.46 | 241,606 |
| 12/3/2025 | $12.76 | $13.29 | $12.70 | $13.29 | 211,200 |
| 12/2/2025 | $12.67 | $12.82 | $12.60 | $12.68 | 163,100 |
| 12/1/2025 | $12.33 | $12.88 | $12.33 | $12.70 | 272,921 |
| 11/28/2025 | $12.40 | $12.49 | $12.17 | $12.43 | 128,500 |
| 11/26/2025 | $12.32 | $12.46 | $12.20 | $12.41 | 123,722 |
| 11/25/2025 | $12.30 | $12.50 | $12.27 | $12.38 | 197,103 |
| 11/24/2025 | $12.48 | $12.50 | $12.25 | $12.26 | 189,211 |
| 11/21/2025 | $12.29 | $12.64 | $12.21 | $12.53 | 201,600 |
| 11/20/2025 | $12.36 | $12.36 | $12.13 | $12.21 | 256,500 |
| 11/19/2025 | $12.57 | $12.68 | $12.23 | $12.29 | 162,300 |
| 11/18/2025 | $12.70 | $12.80 | $12.46 | $12.62 | 196,497 |
| 11/17/2025 | $11.88 | $13.38 | $11.88 | $12.71 | 411,745 |
| 11/14/2025 | $12.09 | $12.10 | $11.30 | $11.51 | 346,306 |
| 11/13/2025 | $12.33 | $12.51 | $12.12 | $12.32 | 242,200 |
| 11/12/2025 | $12.49 | $12.60 | $12.19 | $12.42 | 181,200 |
| 11/11/2025 | $12.51 | $12.65 | $12.41 | $12.55 | 173,850 |
| 11/10/2025 | $12.50 | $12.61 | $12.37 | $12.44 | 132,140 |
| 11/7/2025 | $12.57 | $12.63 | $12.35 | $12.43 | 182,301 |
| 11/6/2025 | $12.50 | $12.60 | $12.36 | $12.55 | 153,300 |
| 11/5/2025 | $12.61 | $12.64 | $12.42 | $12.53 | 181,000 |
| 11/4/2025 | $12.75 | $12.75 | $12.48 | $12.57 | 140,100 |