5 DAY PERFORMANCE
+2.88%
1 MONTH PERFORMANCE
+3.02%
3 MONTH PERFORMANCE
+4.49%
6 MONTH PERFORMANCE
+0.34%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
-3.99%
Boston Omaha Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $14.35 | $14.61 (1.81%) | $14.70 | $14.31 | 47,003 | |
| 04/01/2025 | $14.46 | $14.56 (0.69%) | $14.76 | $14.40 | 114,153 | $458.59 M |
| 03/31/2025 | $14.10 | $14.58 (3.4%) | $14.67 | $14.00 | 168,500 | $459.22 M |
| 03/28/2025 | $14.82 | $14.26 (-3.78%) | $14.82 | $14.00 | 187,127 | $449.15 M |
| 03/27/2025 | $14.42 | $14.80 (2.64%) | $14.88 | $14.31 | 131,357 | $466.15 M |
| 03/26/2025 | $14.19 | $14.48 (2.04%) | $14.50 | $14.19 | 105,200 | $456.07 M |
| 03/25/2025 | $14.08 | $14.20 (0.85%) | $14.36 | $14.08 | 191,729 | $447.26 M |
| 03/24/2025 | $14.00 | $14.13 (0.93%) | $14.28 | $14.00 | 268,101 | $445.05 M |
| 03/21/2025 | $13.94 | $13.95 (0.07%) | $14.17 | $13.89 | 284,200 | $438.48 M |
| 03/20/2025 | $14.06 | $14.00 (-0.43%) | $14.28 | $13.98 | 146,100 | $440.06 M |
| 03/19/2025 | $14.03 | $14.17 (1%) | $14.26 | $14.03 | 154,800 | $445.40 M |
| 03/18/2025 | $13.90 | $14.06 (1.15%) | $14.15 | $13.89 | 91,492 | $441.94 M |
| 03/17/2025 | $13.95 | $14.00 (0.36%) | $14.14 | $13.86 | 98,300 | $440.06 M |
| 03/14/2025 | $13.76 | $13.95 (1.38%) | $14.02 | $13.73 | 76,200 | $438.48 M |
| 03/13/2025 | $13.90 | $13.73 (-1.22%) | $14.02 | $13.73 | 76,532 | $431.57 M |
| 03/12/2025 | $13.72 | $13.90 (1.31%) | $14.02 | $13.50 | 114,348 | $436.91 M |
| 03/11/2025 | $13.88 | $13.68 (-1.44%) | $14.18 | $13.65 | 152,263 | $430.00 M |
| 03/10/2025 | $14.11 | $13.86 (-1.77%) | $14.29 | $13.83 | 127,813 | $435.65 M |
| 03/07/2025 | $14.31 | $14.19 (-0.84%) | $14.52 | $13.88 | 90,123 | $446.03 M |
| 03/06/2025 | $14.06 | $14.37 (2.2%) | $14.42 | $14.06 | 81,149 | $451.69 M |
| 03/05/2025 | $14.08 | $14.19 (0.78%) | $14.26 | $14.01 | 104,100 | $446.03 M |
| 03/04/2025 | $13.89 | $14.08 (1.37%) | $14.27 | $13.77 | 119,023 | $442.57 M |
| 03/03/2025 | $14.23 | $14.02 (-1.48%) | $14.34 | $14.00 | 138,300 | $440.68 M |
| 02/28/2025 | $14.15 | $14.24 (0.64%) | $14.35 | $14.10 | 140,902 | $447.60 M |
| 02/27/2025 | $14.25 | $14.14 (-0.77%) | $14.47 | $14.10 | 84,944 | $444.46 M |
| 02/26/2025 | $14.38 | $14.31 (-0.49%) | $14.55 | $14.20 | 95,000 | $449.80 M |
| 02/25/2025 | $14.59 | $14.47 (-0.82%) | $14.60 | $14.42 | 96,249 | $454.83 M |
| 02/24/2025 | $14.62 | $14.53 (-0.62%) | $14.84 | $14.51 | 92,507 | $456.71 M |
| 02/21/2025 | $15.00 | $14.61 (-2.6%) | $15.00 | $14.59 | 70,526 | $459.23 M |
| 02/20/2025 | $14.99 | $14.84 (-1%) | $14.99 | $14.80 | 68,000 | $466.46 M |
| 02/19/2025 | $14.87 | $15.08 (1.41%) | $15.18 | $14.81 | 85,400 | $474.00 M |
| 02/18/2025 | $15.16 | $15.04 (-0.79%) | $15.16 | $14.77 | 96,800 | $472.75 M |
| 02/14/2025 | $15.48 | $15.24 (-1.55%) | $15.50 | $15.06 | 79,105 | $479.03 M |
| 02/13/2025 | $15.16 | $15.41 (1.65%) | $15.41 | $14.99 | 117,925 | $484.38 M |
| 02/12/2025 | $14.79 | $15.05 (1.76%) | $15.11 | $14.79 | 90,310 | $473.06 M |
| 02/11/2025 | $14.82 | $15.02 (1.35%) | $15.06 | $14.77 | 66,700 | $472.12 M |
| 02/10/2025 | $14.70 | $14.90 (1.36%) | $14.94 | $14.70 | 88,547 | $468.34 M |
| 02/07/2025 | $15.06 | $14.70 (-2.39%) | $15.06 | $14.50 | 101,842 | $462.06 M |
| 02/06/2025 | $14.51 | $15.06 (3.79%) | $15.10 | $14.35 | 138,110 | $473.37 M |
| 02/05/2025 | $14.45 | $14.43 (-0.14%) | $14.49 | $14.28 | 59,826 | $453.57 M |
| 02/04/2025 | $14.18 | $14.37 (1.34%) | $14.39 | $14.18 | 63,816 | $451.69 M |
| 02/03/2025 | $14.31 | $14.25 (-0.42%) | $14.57 | $14.11 | 126,148 | $447.91 M |
| 01/31/2025 | $14.65 | $14.54 (-0.75%) | $14.83 | $14.43 | 89,700 | $457.03 M |
| 01/30/2025 | $15.07 | $14.73 (-2.26%) | $15.24 | $14.66 | 81,919 | $463.00 M |
| 01/29/2025 | $14.70 | $15.01 (2.11%) | $15.04 | $14.68 | 117,300 | $471.80 M |
| 01/28/2025 | $14.66 | $14.75 (0.61%) | $14.83 | $14.66 | 56,344 | $463.63 M |
| 01/27/2025 | $14.56 | $14.65 (0.62%) | $14.94 | $14.41 | 106,600 | $460.49 M |
| 01/24/2025 | $14.57 | $14.58 (0.07%) | $14.83 | $14.55 | 84,621 | $458.29 M |
| 01/23/2025 | $14.39 | $14.63 (1.67%) | $14.64 | $14.08 | 145,900 | $459.86 M |
| 01/22/2025 | $14.77 | $14.48 (-1.96%) | $14.83 | $14.48 | 189,128 | $455.14 M |
| 01/21/2025 | $14.78 | $14.84 (0.41%) | $14.88 | $14.64 | 103,141 | $466.46 M |
| 01/17/2025 | $14.74 | $14.78 (0.27%) | $14.82 | $14.50 | 123,938 | $464.57 M |
| 01/16/2025 | $14.45 | $14.65 (1.38%) | $14.68 | $14.31 | 169,498 | $460.49 M |
| 01/15/2025 | $14.00 | $14.45 (3.21%) | $14.46 | $13.98 | 142,400 | $454.20 M |
| 01/14/2025 | $13.46 | $13.84 (2.82%) | $13.88 | $13.43 | 172,900 | $435.03 M |
| 01/13/2025 | $13.46 | $13.42 (-0.3%) | $13.58 | $13.35 | 85,700 | $421.82 M |
| 01/10/2025 | $13.51 | $13.62 (0.81%) | $13.68 | $13.38 | 158,400 | $428.11 M |
| 01/08/2025 | $13.65 | $13.66 (0.07%) | $13.71 | $13.42 | 125,200 | $429.37 M |
| 01/07/2025 | $13.90 | $13.70 (-1.44%) | $13.99 | $13.62 | 136,200 | $430.63 M |
| 01/06/2025 | $14.22 | $13.90 (-2.25%) | $14.22 | $13.87 | 140,314 | $436.91 M |
| 01/03/2025 | $14.05 | $14.23 (1.28%) | $14.28 | $14.00 | 87,400 | $447.28 M |
| 01/02/2025 | $14.25 | $14.04 (-1.47%) | $14.29 | $13.99 | 93,300 | $441.31 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.
