Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Boston Omaha Corporation (BOC)
Boston Omaha Corporation (BOC) Historical

BOC Boston Omaha Corporation

13.91

-0.16 (-1.14%)

Jun 20 2024 - Closed

Delayed by 15 minutes

BOC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	13.91	-0.16	-1.14%	13.86	14.02	13.72	263,870
Jun 18 2024	14.07	0.17	1.22%	14.00	14.10	13.8368	292,131
Jun 17 2024	13.90	0.17	1.24%	13.70	13.97	13.6901	166,954
Jun 14 2024	13.73	-0.17	-1.22%	13.80	13.92	13.68	222,722
Jun 13 2024	13.90	0.03	0.22%	13.91	14.05	13.87	174,100
Jun 12 2024	13.87	-0.12	-0.86%	14.15	14.2373	13.79	211,035
Jun 11 2024	13.99	-0.13	-0.92%	13.97	14.1659	13.89	248,119
Jun 10 2024	14.12	0.25	1.80%	14.17	14.24	13.84	244,669
Jun 07 2024	13.87	-0.03	-0.22%	13.97	14.21	13.82	246,723
Jun 06 2024	13.90	-0.51	-3.54%	14.05	14.06	13.45	524,552
Jun 05 2024	14.41	0.20	1.41%	14.28	14.44	14.12	149,939
Jun 04 2024	14.21	-0.22	-1.52%	14.33	14.366	14.11	102,895
Jun 03 2024	14.43	-0.18	-1.23%	14.56	14.7699	14.29	139,078
May 31 2024	14.61	-0.18	-1.22%	14.79	14.9869	14.555	118,566
May 30 2024	14.79	-0.06	-0.40%	14.94	15.10	14.77	124,383
May 29 2024	14.85	-0.28	-1.85%	14.83	15.06	14.7916	143,136
May 28 2024	15.13	0.29	1.95%	14.865	15.24	14.86	184,943
May 24 2024	14.84	0.45	3.13%	14.74	14.905	14.65	192,241
May 23 2024	14.39	-0.25	-1.71%	14.97	15.00	14.30	253,760
May 22 2024	14.64	1.15	8.52%	13.47	14.95	13.47	407,835
May 21 2024	13.49	-0.09	-0.66%	13.59	13.69	13.33	309,987
May 20 2024	13.58	-0.22	-1.59%	13.59	13.79	13.56	378,753
May 17 2024	13.80	0.01	0.07%	13.93	13.9399	13.64	172,380
May 16 2024	13.79	0.09	0.66%	13.70	13.89	13.68	302,828
May 15 2024	13.70	-0.20	-1.44%	13.98	14.055	13.59	393,581
May 14 2024	13.90	-0.11	-0.79%	14.12	14.2917	13.78	348,247
May 13 2024	14.01	-0.99	-6.60%	14.53	14.75	13.6028	505,295
May 10 2024	15.00	-0.51	-3.29%	14.62	15.2194	14.1235	443,919
May 09 2024	15.51	0.34	2.24%	15.07	15.53	15.07	171,751
May 08 2024	15.17	-0.22	-1.43%	15.27	15.3714	15.16	110,316
May 07 2024	15.39	-0.19	-1.22%	15.52	15.68	15.38	156,813
May 06 2024	15.58	0.02	0.13%	15.70	15.79	15.56	121,222
May 03 2024	15.56	-0.38	-2.38%	16.00	16.00	15.51	99,677
May 02 2024	15.94	0.33	2.11%	15.80	16.08	15.73	129,742
May 01 2024	15.61	0.17	1.10%	15.41	15.91	15.41	127,934
Apr 30 2024	15.44	-0.31	-1.97%	15.60	15.665	15.37	122,696
Apr 29 2024	15.75	-0.16	-1.01%	15.89	16.165	15.70	118,771
Apr 26 2024	15.91	-0.21	-1.30%	16.20	16.29	15.80	100,607
Apr 25 2024	16.12	0.67	4.34%	15.33	16.14	15.32	183,768
Apr 24 2024	15.45	-0.06	-0.39%	15.45	15.51	15.37	135,686
Apr 23 2024	15.51	-0.04	-0.26%	15.60	15.8286	15.50	128,505
Apr 22 2024	15.55	-0.49	-3.05%	16.03	16.03	15.55	157,390
Apr 19 2024	16.04	0.56	3.62%	15.41	16.08	15.38	129,288
Apr 18 2024	15.48	0.08	0.52%	15.43	15.68	15.34	126,171
Apr 17 2024	15.40	-0.08	-0.52%	15.62	15.75	15.38	83,959
Apr 16 2024	15.48	-0.12	-0.77%	15.37	15.689	15.32	102,748
Apr 15 2024	15.60	-0.24	-1.52%	15.96	16.03	15.5905	153,574
Apr 12 2024	15.84	0.05	0.32%	15.76	16.00	15.71	101,035
Apr 11 2024	15.79	0.03	0.19%	15.73	15.89	15.51	101,963
Apr 10 2024	15.76	-0.26	-1.62%	15.53	15.91	15.46	179,370
Apr 09 2024	16.02	0.13	0.82%	15.92	16.23	15.82	89,918
Apr 08 2024	15.89	0.44	2.85%	15.54	16.07	15.52	122,783
Apr 05 2024	15.45	0.05	0.32%	15.35	15.49	15.2101	112,228
Apr 04 2024	15.40	-0.10	-0.65%	15.71	15.82	15.39	176,791
Apr 03 2024	15.50	0.22	1.44%	15.33	15.7045	15.3002	193,708
Apr 02 2024	15.28	-0.06	-0.39%	15.3418	15.5704	15.10	211,315
Apr 01 2024	15.34	-0.12	-0.78%	15.44	15.57	15.29	233,316
Mar 28 2024	15.46	-1.01	-6.13%	15.78	15.90	15.11	520,372
Mar 27 2024	16.47	0.31	1.92%	16.25	16.48	16.25	88,764
Mar 26 2024	16.16	-0.20	-1.22%	16.37	16.53	16.15	122,841
Mar 25 2024	16.36	-0.28	-1.68%	16.60	16.82	16.35	104,223

BNP Paribas Issuance

PETRF278 Ex:14,51

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions