-
5 DAY PERFORMANCE
-0.95% -
1 MONTH PERFORMANCE
-2.35% -
3 MONTH PERFORMANCE
+6.98% -
6 MONTH PERFORMANCE
+5.51% -
YEAR-TO-DATE PERFORMANCE
-7.44% -
1 YEAR PERFORMANCE
-4.84%
Boston Omaha Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $14.41 | $14.56 (1.04%) | $14.66 | $14.39 | 113,545 | $457.66 M |
| 11/15/2024 | $14.77 | $14.43 (-2.3%) | $14.88 | $14.28 | 157,904 | $453.57 M |
| 11/14/2024 | $15.06 | $14.70 (-2.39%) | $15.06 | $14.60 | 128,913 | $462.06 M |
| 11/13/2024 | $15.66 | $15.06 (-3.83%) | $15.75 | $14.32 | 238,962 | $473.37 M |
| 11/12/2024 | $16.10 | $15.75 (-2.17%) | $16.10 | $15.72 | 143,006 | $495.06 M |
| 11/11/2024 | $15.88 | $16.13 (1.57%) | $16.18 | $15.85 | 98,840 | $507.01 M |
| 11/08/2024 | $15.84 | $15.96 (0.76%) | $15.97 | $15.73 | 96,417 | $508.38 M |
| 11/07/2024 | $15.84 | $15.80 (-0.25%) | $16.05 | $15.70 | 118,900 | $503.29 M |
| 11/06/2024 | $15.80 | $15.89 (0.57%) | $16.20 | $15.50 | 195,630 | $506.16 M |
| 11/05/2024 | $14.88 | $15.22 (2.28%) | $15.23 | $14.86 | 110,800 | $484.81 M |
| 11/04/2024 | $14.81 | $14.96 (1.01%) | $15.04 | $14.71 | 88,132 | $476.53 M |
| 11/01/2024 | $14.85 | $14.87 (0.13%) | $14.99 | $14.75 | 83,125 | $473.66 M |
| 10/31/2024 | $14.85 | $14.76 (-0.61%) | $14.98 | $14.71 | 85,700 | $470.16 M |
| 10/30/2024 | $14.97 | $14.91 (-0.4%) | $15.30 | $14.90 | 76,300 | $474.94 M |
| 10/29/2024 | $15.39 | $15.03 (-2.34%) | $15.47 | $14.92 | 95,988 | $478.76 M |
| 10/28/2024 | $15.46 | $15.49 (0.19%) | $15.64 | $15.31 | 132,510 | $493.41 M |
| 10/25/2024 | $15.25 | $15.31 (0.39%) | $15.41 | $15.18 | 82,300 | $487.68 M |
| 10/24/2024 | $15.07 | $15.17 (0.66%) | $15.25 | $15.02 | 88,700 | $483.22 M |
| 10/23/2024 | $14.77 | $15.06 (1.96%) | $15.12 | $14.77 | 105,600 | $479.72 M |
| 10/22/2024 | $14.71 | $14.86 (1.02%) | $14.87 | $14.66 | 57,121 | $473.35 M |
| 10/21/2024 | $14.92 | $14.76 (-1.07%) | $14.92 | $14.68 | 68,639 | $470.16 M |
| 10/18/2024 | $15.03 | $14.91 (-0.8%) | $15.05 | $14.87 | 70,200 | $474.94 M |
| 10/17/2024 | $14.86 | $15.01 (1.01%) | $15.03 | $14.69 | 58,400 | $478.12 M |
| 10/16/2024 | $14.82 | $14.87 (0.34%) | $15.03 | $14.77 | 104,020 | $473.66 M |
| 10/15/2024 | $14.66 | $14.72 (0.41%) | $14.87 | $14.60 | 118,500 | $468.89 M |
| 10/14/2024 | $14.59 | $14.66 (0.48%) | $14.68 | $14.43 | 101,146 | $466.98 M |
| 10/11/2024 | $14.38 | $14.59 (1.46%) | $14.63 | $14.36 | 78,000 | $464.75 M |
| 10/10/2024 | $14.40 | $14.36 (-0.28%) | $14.43 | $14.20 | 70,900 | $457.42 M |
| 10/09/2024 | $14.37 | $14.45 (0.56%) | $14.62 | $14.32 | 70,600 | $460.29 M |
| 10/08/2024 | $14.36 | $14.40 (0.28%) | $14.52 | $14.28 | 55,823 | $458.69 M |
| 10/07/2024 | $14.50 | $14.38 (-0.83%) | $14.79 | $14.32 | 93,725 | $458.06 M |
| 10/04/2024 | $14.56 | $14.50 (-0.41%) | $14.65 | $14.49 | 72,217 | $461.88 M |
| 10/03/2024 | $14.58 | $14.38 (-1.37%) | $14.64 | $14.36 | 84,713 | $458.06 M |
| 10/02/2024 | $14.58 | $14.62 (0.27%) | $14.69 | $14.53 | 60,836 | $465.70 M |
| 10/01/2024 | $14.85 | $14.58 (-1.82%) | $14.85 | $14.51 | 97,700 | $464.43 M |
| 09/30/2024 | $14.90 | $14.87 (-0.2%) | $15.04 | $14.84 | 101,800 | $473.66 M |
| 09/27/2024 | $14.84 | $14.97 (0.88%) | $15.16 | $14.73 | 98,937 | $476.85 M |
| 09/26/2024 | $14.66 | $14.69 (0.2%) | $14.83 | $14.59 | 131,345 | $467.93 M |
| 09/25/2024 | $14.86 | $14.56 (-2.02%) | $14.95 | $14.55 | 146,600 | $463.79 M |
| 09/24/2024 | $15.08 | $14.94 (-0.93%) | $15.08 | $14.82 | 135,107 | $475.89 M |
| 09/23/2024 | $15.00 | $15.08 (0.53%) | $15.11 | $14.80 | 122,320 | $480.35 M |
| 09/20/2024 | $14.79 | $14.92 (0.88%) | $15.45 | $14.68 | 375,220 | $475.26 M |
| 09/19/2024 | $14.84 | $14.88 (0.27%) | $15.01 | $14.67 | 222,500 | $473.98 M |
| 09/18/2024 | $14.70 | $14.82 (0.82%) | $15.18 | $14.62 | 140,500 | $472.07 M |
| 09/17/2024 | $14.84 | $14.70 (-0.94%) | $15.06 | $14.65 | 111,148 | $468.25 M |
| 09/16/2024 | $14.84 | $14.74 (-0.67%) | $14.87 | $14.59 | 82,242 | $469.52 M |
| 09/13/2024 | $14.50 | $14.83 (2.28%) | $14.84 | $14.50 | 138,300 | $472.39 M |
| 09/12/2024 | $14.16 | $14.38 (1.55%) | $14.47 | $14.12 | 89,306 | $458.06 M |
| 09/11/2024 | $14.08 | $14.14 (0.43%) | $14.16 | $13.78 | 155,500 | $450.41 M |
| 09/10/2024 | $14.22 | $14.16 (-0.42%) | $14.22 | $14.00 | 153,527 | $451.05 M |
| 09/09/2024 | $14.15 | $14.19 (0.28%) | $14.35 | $14.10 | 149,743 | $452.00 M |
| 09/06/2024 | $14.33 | $14.20 (-0.91%) | $14.39 | $14.08 | 140,100 | $452.32 M |
| 09/05/2024 | $14.32 | $14.30 (-0.14%) | $14.34 | $14.13 | 100,676 | $455.51 M |
| 09/04/2024 | $13.99 | $14.20 (1.5%) | $14.22 | $13.90 | 81,300 | $452.32 M |
| 09/03/2024 | $14.07 | $14.05 (-0.14%) | $14.19 | $14.02 | 111,600 | $447.54 M |
| 08/30/2024 | $14.23 | $14.29 (0.42%) | $14.32 | $14.07 | 120,800 | $455.19 M |
| 08/29/2024 | $14.28 | $14.23 (-0.35%) | $14.32 | $14.15 | 111,147 | $453.28 M |
| 08/28/2024 | $14.16 | $14.20 (0.28%) | $14.35 | $14.15 | 146,131 | $452.32 M |
| 08/27/2024 | $14.03 | $14.28 (1.78%) | $14.33 | $14.03 | 91,900 | $454.87 M |
| 08/26/2024 | $14.08 | $14.14 (0.43%) | $14.24 | $13.93 | 167,422 | $450.41 M |
| 08/23/2024 | $13.55 | $13.91 (2.66%) | $13.99 | $13.52 | 99,600 | $443.08 M |
| 08/22/2024 | $13.30 | $13.43 (0.98%) | $13.53 | $13.25 | 163,906 | $427.80 M |
| 08/21/2024 | $13.38 | $13.34 (-0.3%) | $13.47 | $13.22 | 108,516 | $424.93 M |
| 08/20/2024 | $13.59 | $13.35 (-1.77%) | $13.59 | $13.31 | 106,000 | $425.25 M |
| 08/19/2024 | $13.46 | $13.61 (1.11%) | $13.63 | $13.41 | 105,590 | $433.53 M |