-
5 DAY PERFORMANCE
+1.16% -
1 MONTH PERFORMANCE
+3.99% -
3 MONTH PERFORMANCE
+14.57% -
6 MONTH PERFORMANCE
-3.13% -
YEAR-TO-DATE PERFORMANCE
-5.53% -
1 YEAR PERFORMANCE
-9.33%
Boston Omaha Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.90 | $14.86 (-0.27%) | $15.04 | $14.84 | 77,726 | $473.35 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 |
| 08/16/2024 | $13.70 | $13.54 (-1.17%) | $13.85 | $13.47 | 102,701 | $431.30 M |
| 08/15/2024 | $13.53 | $13.77 (1.77%) | $13.84 | $13.38 | 153,000 | $438.63 M |
| 08/14/2024 | $13.42 | $13.23 (-1.42%) | $13.49 | $13.05 | 144,271 | $421.42 M |
| 08/13/2024 | $13.29 | $13.42 (0.98%) | $13.43 | $13.11 | 115,637 | $427.48 M |
| 08/12/2024 | $13.07 | $13.09 (0.15%) | $13.25 | $13.05 | 151,403 | $416.96 M |
| 08/09/2024 | $13.33 | $13.25 (-0.6%) | $13.33 | $13.11 | 108,700 | $415.14 M |
| 08/08/2024 | $13.51 | $13.38 (-0.96%) | $13.53 | $13.32 | 102,914 | $419.22 M |
| 08/07/2024 | $13.64 | $13.35 (-2.13%) | $13.64 | $13.30 | 123,419 | $418.28 M |
| 08/06/2024 | $13.40 | $13.50 (0.75%) | $13.64 | $13.29 | 130,114 | $422.98 M |
| 08/05/2024 | $13.26 | $13.38 (0.9%) | $13.41 | $13.00 | 184,586 | $419.22 M |
| 08/02/2024 | $13.80 | $13.89 (0.65%) | $14.00 | $13.79 | 138,300 | $435.20 M |
| 08/01/2024 | $14.72 | $14.27 (-3.06%) | $14.81 | $14.14 | 145,400 | $447.10 M |
| 07/31/2024 | $14.67 | $14.70 (0.2%) | $15.12 | $14.47 | 170,045 | $460.57 M |
| 07/30/2024 | $14.46 | $14.62 (1.11%) | $14.77 | $14.44 | 103,700 | $458.07 M |
| 07/29/2024 | $14.73 | $14.44 (-1.97%) | $14.80 | $14.32 | 121,912 | $452.43 M |
| 07/26/2024 | $14.30 | $14.74 (3.08%) | $14.93 | $14.29 | 197,167 | $461.83 M |
| 07/25/2024 | $13.57 | $13.77 (1.47%) | $13.94 | $13.57 | 113,447 | $431.44 M |
| 07/24/2024 | $13.72 | $13.51 (-1.53%) | $13.93 | $13.50 | 104,100 | $423.29 M |
| 07/23/2024 | $13.56 | $13.83 (1.99%) | $13.90 | $13.41 | 174,600 | $433.32 M |
| 07/22/2024 | $13.57 | $13.62 (0.37%) | $13.70 | $13.40 | 152,177 | $426.74 M |
| 07/19/2024 | $13.79 | $13.61 (-1.31%) | $13.84 | $13.60 | 89,221 | $426.42 M |
| 07/18/2024 | $14.02 | $13.75 (-1.93%) | $14.30 | $13.74 | 116,596 | $430.81 M |
| 07/17/2024 | $14.00 | $14.13 (0.93%) | $14.18 | $13.91 | 165,193 | $442.72 M |
| 07/16/2024 | $13.76 | $14.12 (2.62%) | $14.14 | $13.74 | 219,066 | $442.40 M |
| 07/15/2024 | $13.40 | $13.72 (2.39%) | $13.80 | $13.35 | 169,345 | $429.87 M |
| 07/12/2024 | $13.39 | $13.39 (0%) | $13.46 | $13.29 | 126,408 | $419.53 M |
| 07/11/2024 | $12.83 | $13.26 (3.35%) | $13.30 | $12.83 | 202,627 | $415.46 M |
| 07/10/2024 | $12.75 | $12.78 (0.24%) | $12.78 | $12.55 | 218,268 | $400.42 M |
| 07/09/2024 | $12.76 | $12.76 (0%) | $12.88 | $12.65 | 207,448 | $399.79 M |
| 07/08/2024 | $12.51 | $12.81 (2.4%) | $12.89 | $12.41 | 477,427 | $401.36 M |
| 07/05/2024 | $12.94 | $12.60 (-2.63%) | $13.04 | $12.60 | 350,494 | $394.78 M |
| 07/03/2024 | $12.88 | $12.99 (0.85%) | $13.04 | $12.86 | 130,939 | $407.00 M |
| 07/02/2024 | $12.95 | $12.92 (-0.23%) | $13.09 | $12.87 | 209,668 | $404.80 M |
| 07/01/2024 | $13.26 | $12.97 (-2.19%) | $13.39 | $12.95 | 303,866 | $406.37 M |