5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
+0.57%
3 MONTH PERFORMANCE
+22.45%
6 MONTH PERFORMANCE
+13.44%
YEAR-TO-DATE PERFORMANCE
+14.63%
1 YEAR PERFORMANCE
+14.08%
Boston Omaha Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $14.46 | $14.28 (-1.24%) | $14.46 | $14.13 | 13.00 K | |
| 08/13/2026 | $14.38 | $14.26 (-0.83%) | $14.45 | $14.21 | 74.22 K | $433.83 M |
| 08/12/2026 | $14.20 | $14.43 (1.62%) | $14.43 | $14.20 | 86.10 K | $439.00 M |
| 08/11/2026 | $14.28 | $14.22 (-0.42%) | $14.36 | $14.18 | 57.10 K | $432.61 M |
| 08/10/2026 | $14.34 | $14.21 (-0.91%) | $14.50 | $14.14 | 82.03 K | $432.31 M |
| 08/07/2026 | $14.30 | $14.44 (0.98%) | $14.47 | $14.13 | 82.40 K | $444.82 M |
| 08/06/2026 | $14.50 | $14.30 (-1.38%) | $14.66 | $14.20 | 78.80 K | $440.51 M |
| 08/05/2026 | $14.70 | $14.50 (-1.36%) | $14.70 | $14.37 | 121.81 K | $446.67 M |
| 08/04/2026 | $14.55 | $14.59 (0.27%) | $14.69 | $14.39 | 143.20 K | $449.44 M |
| 08/03/2026 | $14.34 | $14.46 (0.84%) | $14.61 | $14.34 | 106.23 K | $445.43 M |
| 07/31/2026 | $13.97 | $14.18 (1.5%) | $14.23 | $13.94 | 67.05 K | $436.81 M |
| 07/30/2026 | $14.40 | $14.05 (-2.43%) | $14.40 | $14.00 | 101.52 K | $432.81 M |
| 07/29/2026 | $14.38 | $14.42 (0.28%) | $14.60 | $14.15 | 94.23 K | $444.20 M |
| 07/28/2026 | $14.57 | $14.41 (-1.1%) | $14.57 | $14.26 | 75.90 K | $443.89 M |
| 07/27/2026 | $14.36 | $14.35 (-0.07%) | $14.78 | $14.32 | 131.44 K | $442.05 M |
| 07/24/2026 | $14.07 | $14.21 (1%) | $14.34 | $14.07 | 84.81 K | $437.73 M |
| 07/23/2026 | $13.97 | $14.10 (0.93%) | $14.24 | $13.97 | 154.70 K | $434.35 M |
| 07/22/2026 | $14.23 | $14.13 (-0.7%) | $14.23 | $14.00 | 99.80 K | $435.27 M |
| 07/21/2026 | $14.13 | $14.11 (-0.14%) | $14.25 | $13.96 | 98.00 K | $434.65 M |
| 07/20/2026 | $14.09 | $14.06 (-0.21%) | $14.19 | $13.98 | 87.31 K | $433.11 M |
| 07/17/2026 | $14.30 | $14.14 (-1.12%) | $14.66 | $14.10 | 96.23 K | $435.58 M |
| 07/16/2026 | $14.26 | $14.41 (1.05%) | $14.50 | $14.26 | 89.70 K | $443.89 M |
| 07/15/2026 | $13.98 | $14.14 (1.14%) | $14.24 | $13.98 | 75.19 K | $435.58 M |
| 07/14/2026 | $14.02 | $14.10 (0.57%) | $14.18 | $13.95 | 91.00 K | $434.35 M |
| 07/13/2026 | $14.15 | $14.05 (-0.71%) | $14.24 | $13.96 | 108.42 K | $432.81 M |
| 07/10/2026 | $14.04 | $14.09 (0.36%) | $14.28 | $14.03 | 200.31 K | $434.04 M |
| 07/09/2026 | $13.96 | $14.21 (1.79%) | $14.26 | $13.96 | 87.15 K | $437.73 M |
| 07/08/2026 | $14.17 | $14.10 (-0.49%) | $14.31 | $14.08 | 112.25 K | $434.35 M |
| 07/07/2026 | $14.77 | $14.18 (-3.99%) | $14.95 | $14.18 | 151.21 K | $436.81 M |
| 07/06/2026 | $14.89 | $14.80 (-0.6%) | $15.22 | $14.75 | 183.00 K | $455.91 M |
| 07/02/2026 | $15.00 | $15.09 (0.6%) | $15.19 | $14.66 | 205.33 K | $464.84 M |
| 07/01/2026 | $13.77 | $14.86 (7.92%) | $14.88 | $13.76 | 291.32 K | $457.76 M |
| 06/30/2026 | $13.33 | $13.64 (2.33%) | $13.67 | $13.33 | 152.55 K | $420.18 M |
| 06/29/2026 | $13.62 | $13.41 (-1.54%) | $13.71 | $13.34 | 255.55 K | $413.09 M |
| 06/26/2026 | $12.94 | $13.57 (4.87%) | $13.59 | $12.94 | 470.82 K | $418.02 M |
| 06/25/2026 | $13.27 | $13.04 (-1.73%) | $13.27 | $12.99 | 108.71 K | $401.69 M |
| 06/24/2026 | $13.29 | $13.22 (-0.53%) | $13.39 | $13.16 | 102.70 K | $407.24 M |
| 06/23/2026 | $13.29 | $13.30 (0.08%) | $13.41 | $13.16 | 103.75 K | $409.70 M |
| 06/22/2026 | $13.02 | $13.16 (1.08%) | $13.35 | $12.96 | 210.63 K | $405.39 M |
| 06/18/2026 | $13.06 | $13.14 (0.61%) | $13.20 | $12.91 | 198.64 K | $404.77 M |
| 06/17/2026 | $13.30 | $13.04 (-1.95%) | $13.36 | $12.83 | 174.22 K | $401.69 M |
| 06/16/2026 | $13.32 | $13.40 (0.6%) | $13.90 | $13.32 | 286.61 K | $412.78 M |
| 06/15/2026 | $13.45 | $13.70 (1.86%) | $13.78 | $13.20 | 230.80 K | $422.02 M |
| 06/12/2026 | $13.33 | $13.61 (2.1%) | $13.78 | $13.24 | 311.71 K | $419.25 M |
| 06/11/2026 | $13.70 | $13.37 (-2.41%) | $13.84 | $13.31 | 379.20 K | $411.86 M |
| 06/10/2026 | $13.47 | $13.68 (1.56%) | $13.71 | $13.29 | 137.83 K | $421.41 M |
| 06/09/2026 | $13.58 | $13.51 (-0.52%) | $13.84 | $13.41 | 112.33 K | $416.17 M |
| 06/08/2026 | $13.73 | $13.38 (-2.55%) | $13.83 | $13.38 | 141.10 K | $412.17 M |
| 06/05/2026 | $13.60 | $13.73 (0.96%) | $13.86 | $13.60 | 125.00 K | $422.95 M |
| 06/04/2026 | $13.47 | $13.65 (1.34%) | $13.70 | $13.34 | 133.10 K | $420.48 M |
| 06/03/2026 | $13.56 | $13.38 (-1.33%) | $13.60 | $13.06 | 174.71 K | $412.17 M |
| 06/02/2026 | $13.60 | $13.64 (0.29%) | $13.80 | $13.51 | 248.18 K | $420.18 M |
| 06/01/2026 | $12.88 | $13.09 (1.63%) | $13.15 | $12.86 | 200.34 K | $403.23 M |
| 05/29/2026 | $13.39 | $12.88 (-3.81%) | $13.39 | $12.81 | 192.30 K | $396.76 M |
| 05/28/2026 | $12.90 | $13.38 (3.72%) | $13.79 | $12.89 | 669.93 K | $412.17 M |
| 05/27/2026 | $12.70 | $12.59 (-0.87%) | $12.89 | $12.57 | 182.25 K | $387.83 M |
| 05/26/2026 | $12.45 | $12.75 (2.41%) | $12.86 | $12.36 | 253.70 K | $392.76 M |
| 05/22/2026 | $12.23 | $12.53 (2.45%) | $12.63 | $12.22 | 243.90 K | $385.98 M |
| 05/21/2026 | $12.19 | $12.33 (1.15%) | $12.44 | $11.89 | 223.20 K | $379.82 M |
| 05/20/2026 | $12.22 | $12.29 (0.57%) | $12.45 | $12.16 | 203.20 K | $378.59 M |
| 05/19/2026 | $12.38 | $12.20 (-1.45%) | $12.38 | $11.99 | 380.20 K | $375.82 M |
| 05/18/2026 | $11.35 | $12.30 (8.37%) | $12.52 | $11.29 | 647.31 K | $378.90 M |
| 05/15/2026 | $10.91 | $11.06 (1.37%) | $11.28 | $10.52 | 379.32 K | $340.70 M |
| 05/14/2026 | $11.19 | $11.58 (3.49%) | $11.60 | $10.98 | 246.70 K | $356.72 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.
