5 DAY PERFORMANCE
+10.56%
1 MONTH PERFORMANCE
+0.88%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
+1.95%
YEAR-TO-DATE PERFORMANCE
+1.54%
1 YEAR PERFORMANCE
-18.60%
Boston Omaha Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.22 | $11.22 (0%) | $11.34 | $10.94 | 224.73 K | $346.65 M |
| 05/12/2026 | $11.45 | $11.32 (-1.14%) | $11.49 | $11.18 | 212.53 K | $355.60 M |
| 05/11/2026 | $11.40 | $11.53 (1.14%) | $11.53 | $10.90 | 290.99 K | $362.20 M |
| 05/08/2026 | $11.39 | $11.36 (-0.26%) | $11.49 | $10.92 | 399.90 K | $356.86 M |
| 05/07/2026 | $11.43 | $11.21 (-1.92%) | $11.45 | $11.14 | 286.52 K | $352.15 M |
| 05/06/2026 | $12.07 | $11.40 (-5.55%) | $12.19 | $11.25 | 324.00 K | $358.12 M |
| 05/05/2026 | $12.15 | $12.01 (-1.15%) | $12.29 | $11.92 | 222.20 K | $377.28 M |
| 05/04/2026 | $11.97 | $12.12 (1.25%) | $12.24 | $11.97 | 216.80 K | $380.73 M |
| 05/01/2026 | $12.05 | $12.05 (0%) | $12.26 | $12.00 | 180.30 K | $378.53 M |
| 04/30/2026 | $12.10 | $12.02 (-0.66%) | $12.20 | $11.98 | 131.80 K | $377.59 M |
| 04/29/2026 | $12.12 | $12.19 (0.58%) | $12.28 | $12.11 | 177.93 K | $382.93 M |
| 04/28/2026 | $12.25 | $12.19 (-0.49%) | $12.32 | $12.11 | 135.50 K | $382.93 M |
| 04/27/2026 | $12.25 | $12.18 (-0.57%) | $12.43 | $12.17 | 121.70 K | $382.62 M |
| 04/24/2026 | $12.24 | $12.32 (0.65%) | $12.39 | $12.08 | 132.51 K | $387.02 M |
| 04/23/2026 | $12.40 | $12.31 (-0.73%) | $12.40 | $12.10 | 86.02 K | $386.70 M |
| 04/22/2026 | $12.34 | $12.40 (0.49%) | $12.58 | $12.27 | 227.44 K | $389.53 M |
| 04/21/2026 | $12.35 | $12.29 (-0.49%) | $12.46 | $12.23 | 83.30 K | $386.07 M |
| 04/20/2026 | $12.22 | $12.37 (1.23%) | $12.46 | $12.22 | 104.30 K | $388.59 M |
| 04/17/2026 | $12.25 | $12.25 (0%) | $12.48 | $12.21 | 141.80 K | $384.82 M |
| 04/16/2026 | $12.17 | $12.20 (0.25%) | $12.30 | $12.13 | 144.40 K | $383.25 M |
| 04/15/2026 | $12.02 | $12.20 (1.5%) | $12.41 | $11.95 | 240.20 K | $383.25 M |
| 04/14/2026 | $12.44 | $12.07 (-2.97%) | $12.55 | $12.05 | 216.72 K | $379.16 M |
| 04/13/2026 | $12.39 | $12.45 (0.48%) | $12.56 | $12.39 | 159.85 K | $391.10 M |
| 04/10/2026 | $12.45 | $12.47 (0.16%) | $12.48 | $12.26 | 81.13 K | $391.73 M |
| 04/09/2026 | $12.44 | $12.51 (0.56%) | $12.53 | $12.33 | 97.30 K | $392.98 M |
| 04/08/2026 | $12.69 | $12.54 (-1.18%) | $12.77 | $12.40 | 151.40 K | $393.93 M |
| 04/07/2026 | $12.52 | $12.56 (0.32%) | $12.68 | $12.42 | 249.12 K | $394.56 M |
| 04/06/2026 | $12.27 | $12.59 (2.61%) | $12.78 | $12.26 | 226.80 K | $395.50 M |
| 04/02/2026 | $11.96 | $12.34 (3.18%) | $12.37 | $11.96 | 165.42 K | $387.64 M |
| 04/01/2026 | $11.75 | $11.98 (1.96%) | $12.25 | $11.75 | 183.12 K | $376.34 M |
| 03/31/2026 | $11.80 | $11.68 (-1.02%) | $11.90 | $11.03 | 271.43 K | $366.91 M |
| 03/30/2026 | $11.84 | $11.93 (0.76%) | $11.96 | $11.68 | 110.40 K | $374.77 M |
| 03/27/2026 | $12.12 | $11.78 (-2.81%) | $12.12 | $11.73 | 90.74 K | $370.05 M |
| 03/26/2026 | $12.16 | $12.13 (-0.25%) | $12.19 | $11.98 | 115.53 K | $381.53 M |
| 03/25/2026 | $12.36 | $12.05 (-2.51%) | $12.36 | $12.01 | 76.63 K | $379.01 M |
| 03/24/2026 | $12.19 | $12.23 (0.33%) | $12.42 | $12.19 | 77.80 K | $384.68 M |
| 03/23/2026 | $11.94 | $12.30 (3.02%) | $12.48 | $11.82 | 148.80 K | $386.88 M |
| 03/20/2026 | $11.83 | $11.80 (-0.25%) | $11.87 | $11.70 | 157.01 K | $371.15 M |
| 03/19/2026 | $11.91 | $11.77 (-1.18%) | $12.09 | $11.72 | 107.90 K | $370.21 M |
| 03/18/2026 | $12.16 | $11.92 (-1.97%) | $12.21 | $11.91 | 153.52 K | $374.92 M |
| 03/17/2026 | $12.33 | $12.22 (-0.89%) | $12.44 | $12.16 | 87.83 K | $384.36 M |
| 03/16/2026 | $12.20 | $12.30 (0.82%) | $12.37 | $12.14 | 80.10 K | $386.88 M |
| 03/13/2026 | $12.22 | $12.16 (-0.49%) | $12.22 | $12.04 | 90.23 K | $382.47 M |
| 03/12/2026 | $12.21 | $12.21 (0%) | $12.39 | $12.17 | 107.63 K | $384.05 M |
| 03/11/2026 | $12.35 | $12.35 (0%) | $12.46 | $12.19 | 71.10 K | $388.45 M |
| 03/10/2026 | $12.51 | $12.42 (-0.72%) | $12.61 | $12.37 | 94.40 K | $390.65 M |
| 03/09/2026 | $12.55 | $12.58 (0.24%) | $12.62 | $12.29 | 85.30 K | $395.68 M |
| 03/06/2026 | $12.66 | $12.73 (0.55%) | $12.75 | $12.48 | 110.02 K | $400.40 M |
| 03/05/2026 | $12.86 | $12.82 (-0.31%) | $13.10 | $12.78 | 203.30 K | $403.23 M |
| 03/04/2026 | $12.91 | $12.96 (0.39%) | $13.04 | $12.79 | 127.82 K | $407.64 M |
| 03/03/2026 | $12.56 | $12.86 (2.39%) | $12.99 | $12.56 | 196.60 K | $404.49 M |
| 03/02/2026 | $12.21 | $12.77 (4.59%) | $12.84 | $12.21 | 193.14 K | $401.66 M |
| 02/27/2026 | $12.26 | $12.35 (0.73%) | $12.45 | $12.18 | 117.51 K | $388.45 M |
| 02/26/2026 | $12.19 | $12.32 (1.07%) | $12.41 | $12.11 | 77.50 K | $387.51 M |
| 02/25/2026 | $12.08 | $12.21 (1.08%) | $12.25 | $12.03 | 91.90 K | $384.05 M |
| 02/24/2026 | $12.09 | $12.10 (0.08%) | $12.21 | $12.07 | 93.60 K | $380.59 M |
| 02/23/2026 | $12.14 | $12.06 (-0.66%) | $12.18 | $12.02 | 76.04 K | $379.33 M |
| 02/20/2026 | $12.16 | $12.22 (0.49%) | $12.24 | $12.04 | 97.00 K | $384.36 M |
| 02/19/2026 | $12.20 | $12.16 (-0.33%) | $12.36 | $12.06 | 112.20 K | $382.47 M |
| 02/18/2026 | $12.32 | $12.24 (-0.65%) | $12.43 | $12.23 | 137.34 K | $384.99 M |
| 02/17/2026 | $12.48 | $12.35 (-1.04%) | $12.50 | $12.32 | 83.25 K | $388.45 M |
| 02/13/2026 | $12.37 | $12.50 (1.05%) | $12.64 | $12.30 | 111.73 K | $393.17 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.
