5 DAY PERFORMANCE
+8.05%
1 MONTH PERFORMANCE
+7.18%
3 MONTH PERFORMANCE
-0.52%
6 MONTH PERFORMANCE
-3.93%
YEAR-TO-DATE PERFORMANCE
-5.29%
1 YEAR PERFORMANCE
-9.62%
Boston Omaha Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.26 | $13.46 (1.55%) | $13.47 | $13.18 | 241.60 K | $423.36 M |
| 12/03/2025 | $12.76 | $13.29 (4.15%) | $13.29 | $12.70 | 211.20 K | $418.02 M |
| 12/02/2025 | $12.67 | $12.68 (0.08%) | $12.82 | $12.60 | 163.10 K | $398.83 M |
| 12/01/2025 | $12.33 | $12.70 (3%) | $12.88 | $12.33 | 272.92 K | $399.46 M |
| 11/28/2025 | $12.40 | $12.43 (0.24%) | $12.49 | $12.17 | 128.50 K | $390.97 M |
| 11/26/2025 | $12.32 | $12.41 (0.73%) | $12.46 | $12.20 | 123.72 K | $390.34 M |
| 11/25/2025 | $12.30 | $12.38 (0.65%) | $12.50 | $12.27 | 197.10 K | $389.39 M |
| 11/24/2025 | $12.48 | $12.26 (-1.76%) | $12.50 | $12.25 | 189.21 K | $385.62 M |
| 11/21/2025 | $12.29 | $12.53 (1.95%) | $12.64 | $12.21 | 201.60 K | $394.11 M |
| 11/20/2025 | $12.36 | $12.21 (-1.21%) | $12.36 | $12.13 | 256.50 K | $384.05 M |
| 11/19/2025 | $12.57 | $12.29 (-2.23%) | $12.68 | $12.23 | 162.30 K | $386.56 M |
| 11/18/2025 | $12.70 | $12.62 (-0.63%) | $12.80 | $12.46 | 196.50 K | $396.94 M |
| 11/17/2025 | $11.88 | $12.71 (6.99%) | $13.38 | $11.88 | 411.75 K | $399.77 M |
| 11/14/2025 | $12.09 | $11.51 (-4.8%) | $12.10 | $11.30 | 346.31 K | $362.03 M |
| 11/13/2025 | $12.33 | $12.32 (-0.08%) | $12.51 | $12.12 | 242.20 K | $387.51 M |
| 11/12/2025 | $12.49 | $12.42 (-0.56%) | $12.60 | $12.19 | 181.20 K | $390.65 M |
| 11/11/2025 | $12.51 | $12.55 (0.32%) | $12.65 | $12.41 | 173.85 K | $394.74 M |
| 11/10/2025 | $12.50 | $12.44 (-0.48%) | $12.61 | $12.37 | 132.14 K | $391.28 M |
| 11/07/2025 | $12.57 | $12.43 (-1.11%) | $12.63 | $12.35 | 182.30 K | $390.97 M |
| 11/06/2025 | $12.50 | $12.55 (0.4%) | $12.60 | $12.36 | 153.30 K | $394.74 M |
| 11/05/2025 | $12.61 | $12.53 (-0.63%) | $12.64 | $12.42 | 181.00 K | $394.11 M |
| 11/04/2025 | $12.75 | $12.57 (-1.41%) | $12.75 | $12.48 | 140.10 K | $395.37 M |
| 11/03/2025 | $12.79 | $12.81 (0.16%) | $12.81 | $12.48 | 195.40 K | $402.92 M |
| 10/31/2025 | $12.75 | $12.72 (-0.24%) | $12.85 | $12.67 | 142.90 K | $400.09 M |
| 10/30/2025 | $12.92 | $12.77 (-1.16%) | $13.00 | $12.75 | 169.21 K | $401.66 M |
| 10/29/2025 | $13.41 | $12.94 (-3.5%) | $13.45 | $12.94 | 194.52 K | $407.01 M |
| 10/28/2025 | $13.39 | $13.47 (0.6%) | $13.53 | $13.30 | 118.52 K | $423.68 M |
| 10/27/2025 | $13.96 | $13.37 (-4.23%) | $13.97 | $13.35 | 192.60 K | $420.53 M |
| 10/24/2025 | $13.78 | $13.98 (1.45%) | $13.99 | $13.74 | 146.40 K | $439.72 M |
| 10/23/2025 | $13.80 | $13.73 (-0.51%) | $13.82 | $13.67 | 88.61 K | $431.86 M |
| 10/22/2025 | $13.85 | $13.74 (-0.79%) | $13.87 | $13.67 | 156.00 K | $432.17 M |
| 10/21/2025 | $14.02 | $13.85 (-1.21%) | $14.05 | $13.82 | 73.50 K | $435.63 M |
| 10/20/2025 | $13.90 | $13.99 (0.65%) | $14.06 | $13.83 | 87.70 K | $440.03 M |
| 10/17/2025 | $13.80 | $13.76 (-0.29%) | $13.91 | $13.69 | 114.40 K | $432.80 M |
| 10/16/2025 | $14.17 | $13.86 (-2.19%) | $14.23 | $13.76 | 129.51 K | $435.94 M |
| 10/15/2025 | $13.92 | $14.08 (1.15%) | $14.11 | $13.92 | 112.90 K | $442.86 M |
| 10/14/2025 | $13.89 | $13.88 (-0.07%) | $14.03 | $13.80 | 158.80 K | $436.57 M |
| 10/13/2025 | $14.05 | $13.95 (-0.71%) | $14.21 | $13.84 | 177.44 K | $438.78 M |
| 10/10/2025 | $14.00 | $13.82 (-1.29%) | $14.35 | $13.80 | 379.70 K | $434.69 M |
| 10/09/2025 | $13.07 | $13.78 (5.43%) | $13.91 | $13.05 | 621.25 K | $433.43 M |
| 10/08/2025 | $13.07 | $13.14 (0.54%) | $13.27 | $13.00 | 146.24 K | $413.30 M |
| 10/07/2025 | $13.30 | $13.01 (-2.18%) | $13.38 | $13.00 | 158.60 K | $409.21 M |
| 10/06/2025 | $13.29 | $13.32 (0.23%) | $13.39 | $13.07 | 156.51 K | $418.96 M |
| 10/03/2025 | $13.03 | $13.30 (2.07%) | $13.31 | $13.03 | 96.50 K | $418.33 M |
| 10/02/2025 | $13.14 | $13.07 (-0.53%) | $13.25 | $13.00 | 121.60 K | $411.10 M |
| 10/01/2025 | $13.02 | $13.20 (1.38%) | $13.25 | $12.93 | 155.73 K | $415.19 M |
| 09/30/2025 | $13.00 | $13.08 (0.62%) | $13.11 | $12.98 | 117.41 K | $411.41 M |
| 09/29/2025 | $13.12 | $13.09 (-0.23%) | $13.20 | $13.03 | 101.40 K | $411.73 M |
| 09/26/2025 | $13.02 | $13.10 (0.61%) | $13.14 | $13.01 | 115.40 K | $412.04 M |
| 09/25/2025 | $13.03 | $13.02 (-0.08%) | $13.11 | $12.95 | 117.83 K | $409.52 M |
| 09/24/2025 | $13.15 | $13.07 (-0.61%) | $13.24 | $12.98 | 142.00 K | $411.10 M |
| 09/23/2025 | $13.25 | $13.12 (-0.98%) | $13.44 | $13.11 | 121.32 K | $412.67 M |
| 09/22/2025 | $13.18 | $13.22 (0.3%) | $13.29 | $13.04 | 167.43 K | $415.81 M |
| 09/19/2025 | $13.55 | $13.16 (-2.88%) | $13.66 | $13.15 | 242.50 K | $413.93 M |
| 09/18/2025 | $13.38 | $13.50 (0.9%) | $13.53 | $13.28 | 113.45 K | $424.62 M |
| 09/17/2025 | $13.41 | $13.36 (-0.37%) | $13.63 | $13.32 | 180.90 K | $420.22 M |
| 09/16/2025 | $13.47 | $13.33 (-1.04%) | $13.50 | $13.20 | 244.32 K | $419.27 M |
| 09/15/2025 | $13.52 | $13.49 (-0.22%) | $13.58 | $13.37 | 118.51 K | $424.31 M |
| 09/12/2025 | $13.66 | $13.51 (-1.1%) | $13.77 | $13.47 | 142.85 K | $424.94 M |
| 09/11/2025 | $13.31 | $13.73 (3.16%) | $13.73 | $13.31 | 176.30 K | $431.86 M |
| 09/10/2025 | $13.38 | $13.37 (-0.07%) | $13.46 | $13.25 | 140.90 K | $420.53 M |
| 09/09/2025 | $13.59 | $13.40 (-1.4%) | $13.59 | $13.31 | 118.50 K | $421.48 M |
| 09/08/2025 | $13.47 | $13.50 (0.22%) | $13.60 | $13.40 | 163.40 K | $424.62 M |
| 09/05/2025 | $13.30 | $13.50 (1.5%) | $13.51 | $13.22 | 149.15 K | $424.62 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.
