MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BOC — Boston Omaha Corporation
NYSEBoston Omaha Corporation
$13.21
+0.23(+1.77%)
- O
- 12.97
- H
- 13.46
- L
- 12.97
- V
- 202.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.21
Period Return-13.38%
Period High$15.75
Period Low$10.52
Avg Daily Volume165.6K
Total Trading Days365
BOC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.97 | $13.46 | $12.97 | $13.21 | +$0.23 | +1.77% | 202,363 | $13.25 | $12.97 $13.46 |
| Oct 1, 2026 | $12.99 | $13.09 | $12.90 | $12.98 | +$0.05 | +0.39% | 152,886 | $13.00 | $12.90 $13.09 |
| Sep 30, 2026 | $13.00 | $13.10 | $12.91 | $12.93 | $-0.07 | -0.54% | 161,348 | $12.98 | $12.91 $13.10 |
| Sep 29, 2026 | $13.20 | $13.21 | $12.98 | $13.00 | $-0.23 | -1.74% | 129,468 | $13.07 | $12.98 $13.21 |
| Sep 28, 2026 | $13.39 | $13.50 | $13.16 | $13.23 | $-0.24 | -1.78% | 114,239 | $13.25 | $13.16 $13.50 |
| Sep 25, 2026 | $13.39 | $13.52 | $13.22 | $13.47 | +$0.04 | +0.30% | 158,784 | $13.42 | $13.22 $13.52 |
| Sep 24, 2026 | $13.35 | $13.53 | $13.12 | $13.43 | +$0.05 | +0.37% | 153,972 | $13.34 | $13.12 $13.53 |
| Sep 23, 2026 | $13.46 | $13.47 | $13.26 | $13.38 | $-0.11 | -0.82% | 181,528 | $13.40 | $13.26 $13.47 |
| Sep 22, 2026 | $13.60 | $13.64 | $13.40 | $13.49 | +$0.03 | +0.22% | 126,918 | $13.54 | $13.40 $13.64 |
| Sep 21, 2026 | $13.64 | $13.74 | $13.40 | $13.46 | $-0.06 | -0.44% | 146,184 | $13.48 | $13.40 $13.74 |
| Sep 18, 2026 | $13.66 | $13.66 | $13.24 | $13.52 | $-0.15 | -1.10% | 357,778 | $13.50 | $13.24 $13.66 |
| Sep 17, 2026 | $13.72 | $13.93 | $13.62 | $13.67 | $-0.12 | -0.87% | 183,869 | $13.71 | $13.62 $13.93 |
| Sep 16, 2026 | $13.55 | $13.85 | $13.55 | $13.79 | +$0.15 | +1.10% | 146,549 | $13.73 | $13.55 $13.85 |
| Sep 15, 2026 | $13.68 | $13.72 | $13.41 | $13.64 | $-0.07 | -0.51% | 254,498 | $13.58 | $13.41 $13.72 |
| Sep 14, 2026 | $13.58 | $13.87 | $13.41 | $13.71 | +$0.14 | +1.03% | 199,422 | $13.63 | $13.41 $13.87 |
| Sep 11, 2026 | $14.20 | $14.40 | $13.48 | $13.57 | +$0.06 | +0.44% | 195,075 | $13.78 | $13.48 $14.40 |
| Sep 10, 2026 | $13.67 | $13.76 | $13.36 | $13.51 | $-0.19 | -1.39% | 153,051 | $13.53 | $13.36 $13.76 |
| Sep 9, 2026 | $13.70 | $13.85 | $13.59 | $13.70 | $-0.02 | -0.15% | 119,222 | $13.76 | $13.59 $13.85 |
| Sep 8, 2026 | $13.65 | $13.80 | $13.53 | $13.72 | $-0.04 | -0.29% | 168,303 | $13.71 | $13.53 $13.80 |
| Sep 4, 2026 | $13.82 | $13.84 | $13.60 | $13.76 | $-0.04 | -0.29% | 109,842 | $13.79 | $13.60 $13.84 |
| Sep 3, 2026 | $13.95 | $14.02 | $13.76 | $13.80 | +$0.00 | +0.00% | 92,481 | $13.81 | $13.76 $14.02 |
| Sep 2, 2026 | $13.80 | $13.95 | $13.71 | $13.80 | +$0.10 | +0.73% | 138,167 | $13.86 | $13.71 $13.95 |
| Sep 1, 2026 | $13.77 | $13.84 | $13.52 | $13.70 | $-0.09 | -0.65% | 145,847 | $13.64 | $13.52 $13.84 |
| Aug 31, 2026 | $13.77 | $13.97 | $13.70 | $13.79 | $-0.06 | -0.43% | 145,898 | $13.85 | $13.70 $13.97 |
| Aug 28, 2026 | $13.68 | $14.04 | $13.68 | $13.85 | +$0.09 | +0.65% | 106,492 | $13.92 | $13.68 $14.04 |
| Aug 27, 2026 | $14.01 | $14.09 | $13.75 | $13.76 | $-0.24 | -1.71% | 133,204 | $13.87 | $13.75 $14.09 |
| Aug 26, 2026 | $14.07 | $14.19 | $13.97 | $14.00 | $-0.06 | -0.43% | 194,179 | $14.05 | $13.97 $14.19 |
| Aug 25, 2026 | $14.05 | $14.25 | $13.90 | $14.06 | +$0.06 | +0.43% | 118,443 | $14.11 | $13.90 $14.25 |
| Aug 24, 2026 | $14.06 | $14.30 | $13.96 | $14.00 | $-0.13 | -0.92% | 120,325 | $14.07 | $13.96 $14.30 |
| Aug 21, 2026 | $13.84 | $14.16 | $13.72 | $14.13 | +$0.32 | +2.32% | 123,770 | $13.96 | $13.72 $14.16 |