5 DAY PERFORMANCE
-4.92%
1 MONTH PERFORMANCE
-8.45%
3 MONTH PERFORMANCE
-10.92%
6 MONTH PERFORMANCE
+0.16%
YEAR-TO-DATE PERFORMANCE
+1.54%
1 YEAR PERFORMANCE
-4.41%
Boston Omaha Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $12.93 | $12.98 (0.39%) | $13.05 | $12.80 | 107.24 K | $390.02 M |
| 10/07/2026 | $12.91 | $12.98 (0.54%) | $13.43 | $12.86 | 112.32 K | $394.89 M |
| 10/06/2026 | $13.29 | $13.02 (-2.03%) | $13.29 | $12.95 | 136.53 K | $396.10 M |
| 10/05/2026 | $13.17 | $13.22 (0.38%) | $13.36 | $13.14 | 211.10 K | $402.19 M |
| 10/02/2026 | $12.97 | $13.21 (1.85%) | $13.46 | $12.97 | 202.40 K | $401.89 M |
| 10/01/2026 | $12.99 | $12.98 (-0.08%) | $13.09 | $12.90 | 152.90 K | $394.89 M |
| 09/30/2026 | $13.00 | $12.93 (-0.54%) | $13.10 | $12.91 | 161.35 K | $393.37 M |
| 09/29/2026 | $13.20 | $13.00 (-1.52%) | $13.21 | $12.98 | 129.50 K | $395.50 M |
| 09/28/2026 | $13.39 | $13.23 (-1.19%) | $13.50 | $13.16 | 114.24 K | $402.49 M |
| 09/25/2026 | $13.39 | $13.47 (0.6%) | $13.52 | $13.22 | 158.80 K | $409.80 M |
| 09/24/2026 | $13.35 | $13.43 (0.6%) | $13.53 | $13.12 | 153.97 K | $408.58 M |
| 09/23/2026 | $13.46 | $13.38 (-0.59%) | $13.47 | $13.26 | 181.53 K | $407.06 M |
| 09/22/2026 | $13.60 | $13.49 (-0.81%) | $13.64 | $13.40 | 126.92 K | $410.40 M |
| 09/21/2026 | $13.64 | $13.46 (-1.32%) | $13.74 | $13.40 | 146.20 K | $409.49 M |
| 09/18/2026 | $13.66 | $13.52 (-1.02%) | $13.66 | $13.24 | 357.80 K | $411.32 M |
| 09/17/2026 | $13.72 | $13.67 (-0.36%) | $13.93 | $13.62 | 183.90 K | $415.88 M |
| 09/16/2026 | $13.55 | $13.79 (1.77%) | $13.85 | $13.55 | 146.55 K | $419.53 M |
| 09/15/2026 | $13.68 | $13.64 (-0.29%) | $13.72 | $13.41 | 254.50 K | $414.97 M |
| 09/14/2026 | $13.58 | $13.71 (0.96%) | $13.87 | $13.41 | 199.42 K | $417.10 M |
| 09/11/2026 | $14.20 | $13.57 (-4.44%) | $14.40 | $13.48 | 195.10 K | $412.84 M |
| 09/10/2026 | $13.67 | $13.51 (-1.17%) | $13.76 | $13.36 | 153.05 K | $411.01 M |
| 09/09/2026 | $13.70 | $13.70 (0%) | $13.85 | $13.59 | 119.22 K | $416.79 M |
| 09/08/2026 | $13.65 | $13.72 (0.51%) | $13.80 | $13.53 | 168.30 K | $417.40 M |
| 09/04/2026 | $13.82 | $13.76 (-0.43%) | $13.84 | $13.60 | 109.84 K | $418.62 M |
| 09/03/2026 | $13.95 | $13.80 (-1.08%) | $14.02 | $13.76 | 92.50 K | $419.83 M |
| 09/02/2026 | $13.80 | $13.80 (0%) | $13.95 | $13.71 | 138.20 K | $419.83 M |
| 09/01/2026 | $13.77 | $13.70 (-0.51%) | $13.84 | $13.52 | 145.85 K | $416.79 M |
| 08/31/2026 | $13.77 | $13.79 (0.15%) | $13.97 | $13.70 | 145.90 K | $419.53 M |
| 08/28/2026 | $13.68 | $13.85 (1.24%) | $14.04 | $13.68 | 106.50 K | $421.36 M |
| 08/27/2026 | $14.01 | $13.76 (-1.78%) | $14.09 | $13.75 | 133.20 K | $418.62 M |
| 08/26/2026 | $14.07 | $14.00 (-0.5%) | $14.19 | $13.97 | 194.20 K | $425.92 M |
| 08/25/2026 | $14.05 | $14.06 (0.07%) | $14.25 | $13.90 | 118.44 K | $427.74 M |
| 08/24/2026 | $14.06 | $14.00 (-0.43%) | $14.30 | $13.96 | 120.33 K | $425.92 M |
| 08/21/2026 | $13.84 | $14.13 (2.1%) | $14.16 | $13.72 | 123.80 K | $429.87 M |
| 08/20/2026 | $13.73 | $13.81 (0.58%) | $14.01 | $13.72 | 179.31 K | $420.14 M |
| 08/19/2026 | $13.82 | $13.75 (-0.51%) | $13.98 | $13.71 | 94.45 K | $418.31 M |
| 08/18/2026 | $13.19 | $13.90 (5.38%) | $14.07 | $13.19 | 172.60 K | $422.88 M |
| 08/17/2026 | $13.79 | $13.12 (-4.86%) | $13.86 | $12.97 | 179.60 K | $399.15 M |
| 08/14/2026 | $14.46 | $13.94 (-3.6%) | $14.46 | $13.68 | 152.48 K | $424.09 M |
| 08/13/2026 | $14.38 | $14.26 (-0.83%) | $14.45 | $14.21 | 74.22 K | $433.83 M |
| 08/12/2026 | $14.20 | $14.43 (1.62%) | $14.43 | $14.20 | 86.10 K | $439.00 M |
| 08/11/2026 | $14.28 | $14.22 (-0.42%) | $14.36 | $14.18 | 57.10 K | $432.61 M |
| 08/10/2026 | $14.34 | $14.21 (-0.91%) | $14.50 | $14.14 | 82.03 K | $432.31 M |
| 08/07/2026 | $14.30 | $14.44 (0.98%) | $14.47 | $14.13 | 82.40 K | $444.82 M |
| 08/06/2026 | $14.50 | $14.30 (-1.38%) | $14.66 | $14.20 | 78.80 K | $440.51 M |
| 08/05/2026 | $14.70 | $14.50 (-1.36%) | $14.70 | $14.37 | 121.81 K | $446.67 M |
| 08/04/2026 | $14.55 | $14.59 (0.27%) | $14.69 | $14.39 | 143.20 K | $449.44 M |
| 08/03/2026 | $14.34 | $14.46 (0.84%) | $14.61 | $14.34 | 106.23 K | $445.43 M |
| 07/31/2026 | $13.97 | $14.18 (1.5%) | $14.23 | $13.94 | 67.05 K | $436.81 M |
| 07/30/2026 | $14.40 | $14.05 (-2.43%) | $14.40 | $14.00 | 101.52 K | $432.81 M |
| 07/29/2026 | $14.38 | $14.42 (0.28%) | $14.60 | $14.15 | 94.23 K | $444.20 M |
| 07/28/2026 | $14.57 | $14.41 (-1.1%) | $14.57 | $14.26 | 75.90 K | $443.89 M |
| 07/27/2026 | $14.36 | $14.35 (-0.07%) | $14.78 | $14.32 | 131.44 K | $442.05 M |
| 07/24/2026 | $14.07 | $14.21 (1%) | $14.34 | $14.07 | 84.81 K | $437.73 M |
| 07/23/2026 | $13.97 | $14.10 (0.93%) | $14.24 | $13.97 | 154.70 K | $434.35 M |
| 07/22/2026 | $14.23 | $14.13 (-0.7%) | $14.23 | $14.00 | 99.80 K | $435.27 M |
| 07/21/2026 | $14.13 | $14.11 (-0.14%) | $14.25 | $13.96 | 98.00 K | $434.65 M |
| 07/20/2026 | $14.09 | $14.06 (-0.21%) | $14.19 | $13.98 | 87.31 K | $433.11 M |
| 07/17/2026 | $14.30 | $14.14 (-1.12%) | $14.66 | $14.10 | 96.23 K | $435.58 M |
| 07/16/2026 | $14.26 | $14.41 (1.05%) | $14.50 | $14.26 | 89.70 K | $443.89 M |
| 07/15/2026 | $13.98 | $14.14 (1.14%) | $14.24 | $13.98 | 75.19 K | $435.58 M |
| 07/14/2026 | $14.02 | $14.10 (0.57%) | $14.18 | $13.95 | 91.00 K | $434.35 M |
| 07/13/2026 | $14.15 | $14.05 (-0.71%) | $14.24 | $13.96 | 108.42 K | $432.81 M |
| 07/10/2026 | $14.04 | $14.09 (0.36%) | $14.28 | $14.03 | 200.31 K | $434.04 M |
| 07/09/2026 | $13.96 | $14.21 (1.79%) | $14.26 | $13.96 | 87.15 K | $437.73 M |
| 07/08/2026 | $14.17 | $14.10 (-0.49%) | $14.31 | $14.08 | 112.25 K | $434.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
