Boston Omaha Corp (BOC) Historical Stock Data
15.61 ↑0.17 (1.10%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BOC is up 0.16% a day on average. There have been 15 days where Boston Omaha Corp closed green and 15 days where BOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 15.41 | 15.61 | ↑$0.20 (1.30%) | 15.41 | 15.91 | 127.93K |
| 2024-04-30 | 15.60 | 15.44 | ↓$0.16 (-1.03%) | 15.37 | 15.67 | 122.70K |
| 2024-04-29 | 15.89 | 15.75 | ↓$0.14 (-0.88%) | 15.70 | 16.17 | 118.77K |
| 2024-04-26 | 16.20 | 15.91 | ↓$0.29 (-1.79%) | 15.80 | 16.29 | 100.61K |
| 2024-04-25 | 15.33 | 16.12 | ↑$0.79 (5.15%) | 15.32 | 16.14 | 185.87K |
| 2024-04-24 | 15.45 | 15.45 | ↑$0.00 (0.00%) | 15.37 | 15.51 | 135.69K |
| 2024-04-23 | 15.60 | 15.51 | ↓$0.09 (-0.58%) | 15.50 | 15.83 | 128.51K |
| 2024-04-22 | 16.03 | 15.55 | ↓$0.48 (-2.99%) | 15.55 | 16.03 | 157.51K |
| 2024-04-19 | 15.41 | 16.04 | ↑$0.63 (4.09%) | 15.41 | 16.08 | 129.29K |
| 2024-04-18 | 15.43 | 15.48 | ↑$0.05 (0.32%) | 15.34 | 15.68 | 126.17K |
| 2024-04-17 | 15.62 | 15.40 | ↓$0.22 (-1.41%) | 15.38 | 15.75 | 83.96K |
| 2024-04-16 | 15.50 | 15.48 | ↓$0.02 (-0.13%) | 15.32 | 15.69 | 106.93K |
| 2024-04-15 | 15.96 | 15.60 | ↓$0.36 (-2.26%) | 15.59 | 16.03 | 153.57K |
| 2024-04-12 | 15.76 | 15.84 | ↑$0.08 (0.51%) | 15.71 | 16.00 | 101.09K |
| 2024-04-11 | 15.73 | 15.79 | ↑$0.06 (0.38%) | 15.51 | 15.89 | 101.96K |
| 2024-04-10 | 15.58 | 15.76 | ↑$0.18 (1.16%) | 15.46 | 15.91 | 184.24K |
| 2024-04-09 | 15.92 | 16.02 | ↑$0.10 (0.63%) | 15.82 | 16.23 | 89.92K |
| 2024-04-08 | 15.54 | 15.89 | ↑$0.35 (2.25%) | 15.52 | 16.07 | 122.78K |
| 2024-04-05 | 15.33 | 15.45 | ↑$0.12 (0.78%) | 15.21 | 15.49 | 114.81K |
| 2024-04-04 | 15.71 | 15.40 | ↓$0.31 (-1.97%) | 15.39 | 15.82 | 178.53K |
| 2024-04-03 | 15.33 | 15.50 | ↑$0.17 (1.11%) | 15.30 | 15.70 | 193.71K |
| 2024-04-02 | 15.32 | 15.28 | ↓$0.04 (-0.26%) | 15.10 | 15.57 | 219.18K |
| 2024-04-01 | 15.44 | 15.34 | ↓$0.10 (-0.65%) | 15.29 | 15.57 | 233.32K |
| 2024-03-28 | 15.78 | 15.46 | ↓$0.32 (-2.03%) | 15.11 | 15.90 | 520.37K |
| 2024-03-27 | 16.25 | 16.47 | ↑$0.22 (1.35%) | 16.25 | 16.48 | 88.77K |
| 2024-03-26 | 16.37 | 16.16 | ↓$0.21 (-1.28%) | 16.15 | 16.53 | 122.84K |
| 2024-03-25 | 16.60 | 16.36 | ↓$0.24 (-1.45%) | 16.35 | 16.82 | 104.22K |
| 2024-03-22 | 16.74 | 16.64 | ↓$0.10 (-0.60%) | 16.40 | 16.83 | 108.59K |
| 2024-03-21 | 16.61 | 16.62 | ↑$0.01 (0.06%) | 16.54 | 16.81 | 133.45K |
| 2024-03-20 | 15.77 | 16.54 | ↑$0.77 (4.88%) | 15.73 | 16.74 | 135.28K |
Create an account or log in to view more rows.
$BOC i come here all weekend... every weekend. refresh refresh refresh. smh
$BOC 5 minute looks sexy
$BOC BULLS ALPHA
BEARS BETA
$BOC let’s go baby!
$BOC looking good today??
$BOC This stock is the golden ticket.
$BOC volume is almost nonexistent
$BOC now is the time to slap that ask!!!
$BOC man this will be good in coming weeks
$BOC rocket fuel tanks are full. Gonna shoot to the stars