5 DAY PERFORMANCE
-5.56%
1 MONTH PERFORMANCE
-6.13%
3 MONTH PERFORMANCE
+6.62%
6 MONTH PERFORMANCE
+0.64%
YEAR-TO-DATE PERFORMANCE
+1.54%
1 YEAR PERFORMANCE
-10.80%
Boston Omaha Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $12.94 | $13.57 (4.87%) | $13.59 | $12.94 | 470.82 K | $418.02 M |
| 06/25/2026 | $13.27 | $13.04 (-1.73%) | $13.27 | $12.99 | 108.71 K | $401.69 M |
| 06/24/2026 | $13.29 | $13.22 (-0.53%) | $13.39 | $13.16 | 102.70 K | $407.24 M |
| 06/23/2026 | $13.29 | $13.30 (0.08%) | $13.41 | $13.16 | 103.75 K | $409.70 M |
| 06/22/2026 | $13.02 | $13.16 (1.08%) | $13.35 | $12.96 | 210.63 K | $405.39 M |
| 06/18/2026 | $13.06 | $13.14 (0.61%) | $13.20 | $12.91 | 198.64 K | $404.77 M |
| 06/17/2026 | $13.30 | $13.04 (-1.95%) | $13.36 | $12.83 | 174.22 K | $401.69 M |
| 06/16/2026 | $13.32 | $13.40 (0.6%) | $13.90 | $13.32 | 286.61 K | $412.78 M |
| 06/15/2026 | $13.45 | $13.70 (1.86%) | $13.78 | $13.20 | 230.80 K | $422.02 M |
| 06/12/2026 | $13.33 | $13.61 (2.1%) | $13.78 | $13.24 | 311.71 K | $419.25 M |
| 06/11/2026 | $13.70 | $13.37 (-2.41%) | $13.84 | $13.31 | 379.20 K | $411.86 M |
| 06/10/2026 | $13.47 | $13.68 (1.56%) | $13.71 | $13.29 | 137.83 K | $421.41 M |
| 06/09/2026 | $13.58 | $13.51 (-0.52%) | $13.84 | $13.41 | 112.33 K | $416.17 M |
| 06/08/2026 | $13.73 | $13.38 (-2.55%) | $13.83 | $13.38 | 141.10 K | $412.17 M |
| 06/05/2026 | $13.60 | $13.73 (0.96%) | $13.86 | $13.60 | 125.00 K | $422.95 M |
| 06/04/2026 | $13.47 | $13.65 (1.34%) | $13.70 | $13.34 | 133.10 K | $420.48 M |
| 06/03/2026 | $13.56 | $13.38 (-1.33%) | $13.60 | $13.06 | 174.71 K | $412.17 M |
| 06/02/2026 | $13.60 | $13.64 (0.29%) | $13.80 | $13.51 | 248.18 K | $420.18 M |
| 06/01/2026 | $12.88 | $13.09 (1.63%) | $13.15 | $12.86 | 200.34 K | $403.23 M |
| 05/29/2026 | $13.39 | $12.88 (-3.81%) | $13.39 | $12.81 | 192.30 K | $396.76 M |
| 05/28/2026 | $12.90 | $13.38 (3.72%) | $13.79 | $12.89 | 669.93 K | $412.17 M |
| 05/27/2026 | $12.70 | $12.59 (-0.87%) | $12.89 | $12.57 | 182.25 K | $387.83 M |
| 05/26/2026 | $12.45 | $12.75 (2.41%) | $12.86 | $12.36 | 253.70 K | $392.76 M |
| 05/22/2026 | $12.23 | $12.53 (2.45%) | $12.63 | $12.22 | 243.90 K | $385.98 M |
| 05/21/2026 | $12.19 | $12.33 (1.15%) | $12.44 | $11.89 | 223.20 K | $379.82 M |
| 05/20/2026 | $12.22 | $12.29 (0.57%) | $12.45 | $12.16 | 203.20 K | $378.59 M |
| 05/19/2026 | $12.38 | $12.20 (-1.45%) | $12.38 | $11.99 | 380.20 K | $375.82 M |
| 05/18/2026 | $11.35 | $12.30 (8.37%) | $12.52 | $11.29 | 647.31 K | $378.90 M |
| 05/15/2026 | $10.91 | $11.06 (1.37%) | $11.28 | $10.52 | 379.32 K | $340.70 M |
| 05/14/2026 | $11.19 | $11.58 (3.49%) | $11.60 | $10.98 | 246.70 K | $356.72 M |
| 05/13/2026 | $11.22 | $11.22 (0%) | $11.34 | $10.94 | 225.04 K | $345.63 M |
| 05/12/2026 | $11.45 | $11.32 (-1.14%) | $11.49 | $11.18 | 212.53 K | $348.71 M |
| 05/11/2026 | $11.40 | $11.53 (1.14%) | $11.53 | $10.90 | 290.99 K | $355.18 M |
| 05/08/2026 | $11.39 | $11.36 (-0.26%) | $11.49 | $10.92 | 399.90 K | $349.94 M |
| 05/07/2026 | $11.43 | $11.21 (-1.92%) | $11.45 | $11.14 | 286.52 K | $345.32 M |
| 05/06/2026 | $12.07 | $11.40 (-5.55%) | $12.19 | $11.25 | 324.00 K | $351.17 M |
| 05/05/2026 | $12.15 | $12.01 (-1.15%) | $12.29 | $11.92 | 222.20 K | $369.96 M |
| 05/04/2026 | $11.97 | $12.12 (1.25%) | $12.24 | $11.97 | 216.80 K | $373.35 M |
| 05/01/2026 | $12.05 | $12.05 (0%) | $12.26 | $12.00 | 180.30 K | $371.20 M |
| 04/30/2026 | $12.10 | $12.02 (-0.66%) | $12.20 | $11.98 | 131.80 K | $370.27 M |
| 04/29/2026 | $12.12 | $12.19 (0.58%) | $12.28 | $12.11 | 177.93 K | $375.51 M |
| 04/28/2026 | $12.25 | $12.19 (-0.49%) | $12.32 | $12.11 | 135.50 K | $375.51 M |
| 04/27/2026 | $12.25 | $12.18 (-0.57%) | $12.43 | $12.17 | 121.70 K | $375.20 M |
| 04/24/2026 | $12.24 | $12.32 (0.65%) | $12.39 | $12.08 | 132.51 K | $379.51 M |
| 04/23/2026 | $12.40 | $12.31 (-0.73%) | $12.40 | $12.10 | 86.02 K | $379.20 M |
| 04/22/2026 | $12.34 | $12.40 (0.49%) | $12.58 | $12.27 | 227.44 K | $381.98 M |
| 04/21/2026 | $12.35 | $12.29 (-0.49%) | $12.46 | $12.23 | 83.30 K | $378.59 M |
| 04/20/2026 | $12.22 | $12.37 (1.23%) | $12.46 | $12.22 | 104.30 K | $381.05 M |
| 04/17/2026 | $12.25 | $12.25 (0%) | $12.48 | $12.21 | 141.80 K | $377.36 M |
| 04/16/2026 | $12.17 | $12.20 (0.25%) | $12.30 | $12.13 | 144.40 K | $375.82 M |
| 04/15/2026 | $12.02 | $12.20 (1.5%) | $12.41 | $11.95 | 240.20 K | $375.82 M |
| 04/14/2026 | $12.44 | $12.07 (-2.97%) | $12.55 | $12.05 | 216.72 K | $371.81 M |
| 04/13/2026 | $12.39 | $12.45 (0.48%) | $12.56 | $12.39 | 159.85 K | $383.52 M |
| 04/10/2026 | $12.45 | $12.47 (0.16%) | $12.48 | $12.26 | 81.13 K | $384.13 M |
| 04/09/2026 | $12.44 | $12.51 (0.56%) | $12.53 | $12.33 | 97.30 K | $385.37 M |
| 04/08/2026 | $12.69 | $12.54 (-1.18%) | $12.77 | $12.40 | 151.40 K | $386.29 M |
| 04/07/2026 | $12.52 | $12.56 (0.32%) | $12.68 | $12.42 | 249.12 K | $386.91 M |
| 04/06/2026 | $12.27 | $12.59 (2.61%) | $12.78 | $12.26 | 226.80 K | $387.83 M |
| 04/02/2026 | $11.96 | $12.34 (3.18%) | $12.37 | $11.96 | 165.42 K | $380.13 M |
| 04/01/2026 | $11.75 | $11.98 (1.96%) | $12.25 | $11.75 | 183.12 K | $369.04 M |
| 03/31/2026 | $11.80 | $11.68 (-1.02%) | $11.90 | $11.03 | 271.43 K | $359.80 M |
| 03/30/2026 | $11.84 | $11.93 (0.76%) | $11.96 | $11.68 | 110.40 K | $367.50 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.
