Boston Omaha Corporation Class A Common Stock (BOC)

14.04
-0.01 (-0.07%)
NYSE· Last Trade: Jul 14th, 11:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202614.1514.2413.9614.05108,41714.05
7/10/202614.0414.2814.0314.09200,31114.09
7/09/202613.9614.2613.9614.2187,14114.21
7/08/202614.1714.3114.0814.10112,25014.10
7/07/202614.7714.9514.1814.18151,20914.18
7/06/202614.8915.2214.7514.80182,99714.80
7/02/202615.0015.1914.6515.09205,33415.09
7/01/202613.7714.8813.7614.86291,31514.86
6/30/202613.3313.6713.3313.64152,54913.64
6/29/202613.6213.7113.3413.41255,54913.41
6/26/202612.9413.5912.9413.57470,82413.57
6/25/202613.2713.2712.9913.04108,71013.04
6/24/202613.2913.3913.1613.22102,69013.22
6/23/202613.2913.4113.1613.30103,75013.30
6/22/202613.0213.3512.9613.16210,63013.16
6/18/202613.0613.2012.9113.14198,63713.14
6/17/202613.3013.3612.8213.04174,22213.04
6/16/202613.3213.9013.3213.40286,60913.40
6/15/202613.4513.7813.2013.70230,79813.70
6/12/202613.3313.7813.2413.61311,71213.61
6/11/202613.7013.8413.3113.37379,17613.37
6/10/202613.4713.7113.2913.68137,83313.68
6/09/202613.5813.8413.4013.51112,33413.51
6/08/202613.7313.8313.3813.38141,08313.38
6/05/202613.6013.8613.6013.73124,96013.73
6/04/202613.4713.7013.3413.65133,07613.65
6/03/202613.5613.6013.0613.38174,71413.38
6/02/202613.6013.8013.5113.64248,17613.64
6/01/202612.8813.1512.8613.09200,34313.09
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