NYSE:BOC | Historical Stock Price | BOSTON OMAHA Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-06-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.75$14.58$19.78$26.82$36.37$49.332017-06-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.04$21.0431,700——
2019-12-30$21.05$21.0542,300——
2019-12-27$20.97$20.9731,200——
2019-12-26$21.38$21.3824,300——
2019-12-24$21.41$21.4119,900——
2019-12-23$21.39$21.3977,000——
2019-12-20$21.05$21.0587,200——
2019-12-19$20.67$20.6731,500——
2019-12-18$20.69$20.6928,300——
2019-12-17$20.97$20.9741,600——
2019-12-16$21.24$21.2444,100——
2019-12-13$21.68$21.6843,700——
2019-12-12$21.17$21.1745,400——
2019-12-11$20.88$20.8879,600——
2019-12-10$20.90$20.9035,400——
2019-12-09$20.84$20.8433,500——
2019-12-06$21.10$21.1074,800——
2019-12-05$20.56$20.5631,800——
2019-12-04$20.58$20.5842,400——
2019-12-03$20.53$20.5336,700——
2019-12-02$20.62$20.6241,300——
2019-11-29$21.33$21.3323,400——
2019-11-27$21.12$21.1258,300——
2019-11-26$20.98$20.9875,400——
2019-11-25$21.26$21.2680,800——
2019-11-22$21.10$21.1083,700——
2019-11-21$21.42$21.4247,600——
2019-11-20$21.81$21.8163,000——
2019-11-19$21.97$21.9776,700——
2019-11-18$22.54$22.5436,000——
2019-11-15$22.30$22.3057,700——
2019-11-14$22.58$22.5860,100——
2019-11-13$22.84$22.8446,000——
2019-11-12$23.37$23.3784,600——
2019-11-11$23.91$23.9132,200——
2019-11-08$23.26$23.2643,600——
2019-11-07$22.98$22.9879,600——
2019-11-06$23.26$23.2654,400——
2019-11-05$23.01$23.0155,700——
2019-11-04$22.85$22.8592,900——
2019-11-01$22.95$22.9560,100——
2019-10-31$22.46$22.46173,900——
2019-10-30$21.69$21.6994,500——
2019-10-29$20.20$20.2020,400——
2019-10-28$19.85$19.8534,500——
2019-10-25$19.73$19.7347,400——
2019-10-24$19.79$19.7920,500——
2019-10-23$19.94$19.9421,300——
2019-10-22$19.90$19.9020,100——
2019-10-21$19.91$19.9118,900——
2019-10-18$19.85$19.8538,800——
2019-10-17$20.20$20.2048,600——
2019-10-16$19.68$19.6842,500——
2019-10-15$19.48$19.4827,900——
2019-10-14$19.35$19.3521,000——
2019-10-11$19.36$19.3638,100——
2019-10-10$19.35$19.3550,400——
2019-10-09$19.28$19.2836,700——
2019-10-08$19.06$19.0634,300——
2019-10-07$19.26$19.2636,100——
2019-10-04$19.25$19.2560,600——
2019-10-03$18.77$18.7735,600——
2019-10-02$19.12$19.1264,100——
2019-10-01$19.31$19.3133,300——
2019-09-30$19.83$19.8390,300——
2019-09-27$19.71$19.7148,600——
2019-09-26$20.11$20.1134,500——
2019-09-25$20.20$20.2040,800——
2019-09-24$19.82$19.8290,400——
2019-09-23$20.18$20.1839,100——
2019-09-20$20.28$20.28137,500——
2019-09-19$20.78$20.7876,600——
2019-09-18$20.85$20.8574,600——
2019-09-17$21.01$21.0169,200——
2019-09-16$21.20$21.20108,300——
2019-09-13$21.25$21.25101,000——
2019-09-12$20.83$20.8370,500——
2019-09-11$21.14$21.1498,000——
2019-09-10$21.21$21.2183,000——
2019-09-09$20.70$20.7077,300——
2019-09-06$20.70$20.7036,300——
2019-09-05$20.59$20.5965,400——
2019-09-04$20.47$20.4745,000——
2019-09-03$20.62$20.6294,400——
2019-08-30$20.48$20.4852,700——
2019-08-29$20.45$20.4531,700——
2019-08-28$20.36$20.3679,100——
2019-08-27$20.62$20.6269,300——
2019-08-26$20.66$20.6655,900——
2019-08-23$19.76$19.7651,500——
2019-08-22$20.12$20.1223,900——
2019-08-21$20.32$20.3220,100——
2019-08-20$20.31$20.3137,900——
2019-08-19$20.20$20.2049,600——
2019-08-16$20.36$20.3640,100——
2019-08-15$20.25$20.2533,200——
2019-08-14$20.30$20.3072,200——
2019-08-13$20.03$20.0397,800——
2019-08-12$19.98$19.9843,200——
2019-08-09$20.06$20.06125,000——
2019-08-08$20.25$20.25112,300——
2019-08-07$20.16$20.1636,600——
2019-08-06$20.64$20.6459,700——
2019-08-05$20.29$20.2953,800——
2019-08-02$21.03$21.0372,300——
2019-08-01$21.06$21.0644,600——
2019-07-31$21.15$21.1562,400——
2019-07-30$21.71$21.7162,700——
2019-07-29$21.49$21.4962,100——
2019-07-26$21.82$21.82116,200——
2019-07-25$21.86$21.8691,100——
2019-07-24$22.59$22.5956,100——
2019-07-23$22.54$22.5453,900——
2019-07-22$22.77$22.7748,800——
2019-07-19$22.94$22.9446,700——
2019-07-18$23.10$23.1013,900——
2019-07-17$23.35$23.3537,500——
2019-07-16$23.64$23.6432,800——
2019-07-15$23.63$23.6342,700——
2019-07-12$23.74$23.7470,900——
2019-07-11$23.41$23.4147,600——
2019-07-10$23.57$23.5765,500——
2019-07-09$24.15$24.1541,500——
2019-07-08$24.25$24.25100,200——
2019-07-05$23.80$23.8082,800——
2019-07-03$23.60$23.6054,100——
2019-07-02$23.05$23.0584,000——
2019-07-01$22.74$22.7474,400——
2019-06-28$23.15$23.15703,300——
2019-06-27$22.50$22.5083,500——
2019-06-26$22.27$22.2769,600——
2019-06-25$22.41$22.4166,500——
2019-06-24$23.29$23.2953,200——
2019-06-21$23.84$23.8448,200——
2019-06-20$24.26$24.2640,300——
2019-06-19$24.32$24.3238,300——
2019-06-18$24.58$24.5846,300——
2019-06-17$24.25$24.2551,500——
2019-06-14$24.24$24.2439,100——
2019-06-13$24.17$24.1751,100——
2019-06-12$24.17$24.1741,600——
2019-06-11$24.35$24.3557,300——
2019-06-10$24.49$24.4947,500——
2019-06-07$24.22$24.2227,000——
2019-06-06$24.26$24.2629,400——
2019-06-05$24.27$24.2760,500——
2019-06-04$24.45$24.4584,000——
2019-06-03$24.51$24.51124,900——
2019-05-31$24.13$24.1357,600——
2019-05-30$24.67$24.6729,200——
2019-05-29$24.93$24.9352,800——
2019-05-28$24.80$24.8091,900——
2019-05-24$24.79$24.7922,400——
2019-05-23$24.87$24.8728,000——
2019-05-22$24.96$24.9618,500——
2019-05-21$24.90$24.9034,000——
2019-05-20$24.95$24.9555,800——
2019-05-17$25.10$25.1036,400——
2019-05-16$24.99$24.9946,800——
2019-05-15$25.00$25.0046,100——
2019-05-14$24.78$24.7829,700——
2019-05-13$25.02$25.0239,600——
2019-05-10$27.06$27.0622,500——
2019-05-09$26.74$26.7419,400——
2019-05-08$26.86$26.8621,000——
2019-05-07$26.11$26.1122,900——
2019-05-06$25.71$25.7130,200——
2019-05-03$25.79$25.7922,900——
2019-05-02$24.68$24.6817,800——
2019-05-01$24.37$24.3716,900——
2019-04-30$23.55$23.5559,600——
2019-04-29$24.33$24.3341,000——
2019-04-26$24.70$24.7052,900——
2019-04-25$25.00$25.0012,200——
2019-04-24$24.84$24.8420,500——
2019-04-23$24.59$24.5983,800——
2019-04-22$24.94$24.9413,700——
2019-04-18$25.10$25.1016,800——
2019-04-17$24.95$24.9510,900——
2019-04-16$24.92$24.9211,800——
2019-04-15$24.94$24.9416,100——
2019-04-12$24.93$24.9334,000——
2019-04-11$24.87$24.879,800——
2019-04-10$25.00$25.0016,200——
2019-04-09$24.82$24.8251,000——
2019-04-08$24.99$24.9915,300——
2019-04-05$25.13$25.1319,600——
2019-04-04$25.06$25.0617,300——
2019-04-03$25.13$25.1329,400——
2019-04-02$25.28$25.2829,800——
2019-04-01$25.13$25.1336,300——
2019-03-29$24.94$24.9428,500——
2019-03-28$25.20$25.2028,000——
2019-03-27$24.94$24.9411,200——
2019-03-26$25.34$25.3419,000——
2019-03-25$24.86$24.8640,700——
2019-03-22$24.71$24.7128,300——
2019-03-21$25.21$25.2131,600——
2019-03-20$26.54$26.5414,400——
2019-03-19$27.07$27.0723,100——
2019-03-18$27.61$27.6146,000——
2019-03-15$27.10$27.1067,400——
2019-03-14$27.00$27.0015,800——
2019-03-13$26.00$26.0015,000——
2019-03-12$25.57$25.5726,500——
2019-03-11$24.74$24.7413,600——
2019-03-08$24.64$24.6414,600——
2019-03-07$24.83$24.838,900——
2019-03-06$24.96$24.969,800——
2019-03-05$24.63$24.6312,100——
2019-03-04$24.86$24.866,900——
2019-03-01$25.17$25.179,800——
2019-02-28$24.98$24.9813,000——
2019-02-27$24.69$24.699,700——
2019-02-26$24.70$24.7023,100——
2019-02-25$24.76$24.7611,300——
2019-02-22$24.01$24.0135,700——
2019-02-21$24.12$24.1213,700——
2019-02-20$24.70$24.7013,900——
2019-02-19$24.96$24.9647,200——
2019-02-15$24.10$24.1013,700——
2019-02-14$23.91$23.919,000——
2019-02-13$23.97$23.9710,200——
2019-02-12$23.91$23.9110,300——
2019-02-11$23.70$23.709,500——
2019-02-08$23.84$23.8432,400——
2019-02-07$24.17$24.1713,800——
2019-02-06$24.86$24.8618,200——
2019-02-05$24.86$24.8624,700——
2019-02-04$25.05$25.0532,600——
2019-02-01$24.99$24.9919,800——
2019-01-31$25.29$25.2916,700——
2019-01-30$25.13$25.1313,100——
2019-01-29$24.95$24.9527,400——
2019-01-28$24.81$24.8114,300——
2019-01-25$24.98$24.9814,900——
2019-01-24$24.78$24.789,300——
2019-01-23$24.75$24.7514,000——
2019-01-22$24.80$24.8014,000——
2019-01-18$25.00$25.0037,700——
2019-01-17$25.38$25.3825,800——
2019-01-16$24.96$24.9622,100——
2019-01-15$24.99$24.9913,100——
2019-01-14$25.00$25.0015,800——
2019-01-11$25.43$25.4315,800——
2019-01-10$24.64$24.6412,600——
2019-01-09$25.49$25.4916,700——
2019-01-08$24.81$24.8118,300——
2019-01-07$24.80$24.8016,200——
2019-01-04$24.89$24.8923,700——
2019-01-03$24.71$24.7156,100——
2019-01-02$25.65$25.6521,900——