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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.65$27.6556,400——
2020-12-30$27.15$27.1566,000——
2020-12-29$26.32$26.3266,500——
2020-12-28$26.88$26.88121,800——
2020-12-24$26.01$26.0143,300——
2020-12-23$25.60$25.6060,500——
2020-12-22$26.38$26.38141,100——
2020-12-21$24.80$24.80144,000——
2020-12-18$25.79$25.79337,600——
2020-12-17$23.48$23.4866,600——
2020-12-16$22.96$22.9651,900——
2020-12-15$23.24$23.2437,600——
2020-12-14$22.78$22.7847,200——
2020-12-11$22.95$22.9542,400——
2020-12-10$22.86$22.8673,200——
2020-12-09$22.83$22.8366,600——
2020-12-08$23.19$23.19108,300——
2020-12-07$23.65$23.6566,800——
2020-12-04$23.50$23.5062,200——
2020-12-03$23.26$23.2646,500——
2020-12-02$22.94$22.9453,700——
2020-12-01$23.17$23.1774,800——
2020-11-30$23.18$23.1897,000——
2020-11-27$22.82$22.8238,900——
2020-11-25$22.94$22.9469,900——
2020-11-24$22.99$22.99162,400——
2020-11-23$23.25$23.25166,800——
2020-11-20$21.61$21.61107,500——
2020-11-19$21.24$21.24119,500——
2020-11-18$20.42$20.42125,700——
2020-11-17$19.84$19.84104,800——
2020-11-16$20.42$20.42133,000——
2020-11-13$19.75$19.75101,000——
2020-11-12$19.22$19.2295,600——
2020-11-11$19.10$19.10124,400——
2020-11-10$18.59$18.59102,900——
2020-11-09$17.50$17.50110,500——
2020-11-06$16.86$16.8649,700——
2020-11-05$16.79$16.7954,100——
2020-11-04$16.20$16.2058,300——
2020-11-03$16.21$16.2165,400——
2020-11-02$15.94$15.9487,200——
2020-10-30$15.98$15.9888,900——
2020-10-29$16.41$16.4149,000——
2020-10-28$16.01$16.0183,400——
2020-10-27$16.59$16.59117,000——
2020-10-26$17.16$17.1653,400——
2020-10-23$17.63$17.6366,700——
2020-10-22$17.53$17.5376,500——
2020-10-21$16.96$16.9669,100——
2020-10-20$17.14$17.1447,900——
2020-10-19$17.01$17.0160,800——
2020-10-16$17.69$17.6993,100——
2020-10-15$17.38$17.3881,500——
2020-10-14$17.39$17.3958,800——
2020-10-13$17.65$17.65140,900——
2020-10-12$17.62$17.6286,200——
2020-10-09$17.53$17.5384,700——
2020-10-08$17.24$17.24129,500——
2020-10-07$16.75$16.7579,400——
2020-10-06$16.58$16.58147,300——
2020-10-05$16.50$16.50125,800——
2020-10-02$16.38$16.38164,400——
2020-10-01$16.41$16.4188,400——
2020-09-30$16.00$16.0090,900——
2020-09-29$15.68$15.6852,400——
2020-09-28$15.53$15.53192,000——
2020-09-25$15.50$15.5078,700——
2020-09-24$15.11$15.11104,200——
2020-09-23$14.83$14.83135,800——
2020-09-22$15.09$15.09121,200——
2020-09-21$15.22$15.22156,000——
2020-09-18$15.80$15.80416,600——
2020-09-17$16.46$16.4699,400——
2020-09-16$16.70$16.70125,300——
2020-09-15$16.66$16.66108,800——
2020-09-14$16.69$16.6995,500——
2020-09-11$16.27$16.2779,500——
2020-09-10$16.07$16.07114,100——
2020-09-09$16.18$16.18132,500——
2020-09-08$15.77$15.77104,100——
2020-09-04$15.87$15.87121,200——
2020-09-03$15.94$15.94146,300——
2020-09-02$16.48$16.48120,300——
2020-09-01$16.41$16.41194,600——
2020-08-31$16.31$16.31236,800——
2020-08-28$16.91$16.91129,700——
2020-08-27$17.53$17.5379,700——
2020-08-26$17.33$17.3386,100——
2020-08-25$17.47$17.4782,100——
2020-08-24$17.58$17.58166,600——
2020-08-21$16.99$16.99352,300——
2020-08-20$16.14$16.1460,600——
2020-08-19$16.31$16.3138,800——
2020-08-18$16.33$16.3349,700——
2020-08-17$16.30$16.30104,700——
2020-08-14$16.35$16.3575,100——
2020-08-13$16.21$16.2156,000——
2020-08-12$15.99$15.9967,200——
2020-08-11$16.13$16.13131,800——
2020-08-10$16.71$16.71116,500——
2020-08-07$16.15$16.1562,500——
2020-08-06$16.40$16.40137,900——
2020-08-05$16.02$16.02165,500——
2020-08-04$15.90$15.9070,900——
2020-08-03$15.78$15.7857,800——
2020-07-31$15.90$15.90102,300——
2020-07-30$15.87$15.8791,400——
2020-07-29$15.93$15.9386,400——
2020-07-28$15.93$15.93120,300——
2020-07-27$16.29$16.29107,400——
2020-07-24$15.91$15.9162,700——
2020-07-23$16.10$16.1052,300——
2020-07-22$16.22$16.2266,900——
2020-07-21$16.23$16.23111,000——
2020-07-20$15.81$15.81111,700——
2020-07-17$15.73$15.7366,800——
2020-07-16$15.90$15.9079,200——
2020-07-15$15.83$15.83105,900——
2020-07-14$15.38$15.3887,300——
2020-07-13$15.34$15.34116,200——
2020-07-10$15.18$15.1891,000——
2020-07-09$15.02$15.02141,600——
2020-07-08$15.62$15.62103,500——
2020-07-07$15.98$15.98190,100——
2020-07-06$15.83$15.83131,900——
2020-07-02$15.75$15.75139,300——
2020-07-01$16.37$16.37180,400——
2020-06-30$16.00$16.00154,800——
2020-06-29$15.90$15.90209,700——
2020-06-26$14.61$14.61312,000——
2020-06-25$15.35$15.3577,200——
2020-06-24$15.25$15.25110,400——
2020-06-23$15.96$15.9697,200——
2020-06-22$16.43$16.43179,400——
2020-06-19$15.87$15.87116,300——
2020-06-18$15.96$15.96100,300——
2020-06-17$15.81$15.81163,800——
2020-06-16$15.81$15.81201,400——
2020-06-15$15.45$15.45154,200——
2020-06-12$15.45$15.45175,000——
2020-06-11$15.36$15.36158,800——
2020-06-10$16.03$16.03234,100——
2020-06-09$16.12$16.12156,900——
2020-06-08$16.44$16.44203,600——
2020-06-05$16.35$16.35286,500——
2020-06-04$16.21$16.21230,400——
2020-06-03$15.91$15.91202,400——
2020-06-02$16.00$16.00251,200——
2020-06-01$16.02$16.02209,100——
2020-05-29$16.32$16.321,171,900——
2020-05-28$16.41$16.41416,400——
2020-05-27$19.41$19.4168,100——
2020-05-26$19.11$19.11109,200——
2020-05-22$18.60$18.6045,700——
2020-05-21$18.54$18.5466,300——
2020-05-20$18.49$18.4987,300——
2020-05-19$18.38$18.3884,600——
2020-05-18$18.53$18.53100,200——
2020-05-15$17.98$17.98103,700——
2020-05-14$17.66$17.6694,700——
2020-05-13$18.32$18.32131,000——
2020-05-12$19.08$19.08139,800——
2020-05-11$19.45$19.45171,900——
2020-05-08$18.46$18.46120,000——
2020-05-07$19.12$19.12138,000——
2020-05-06$18.06$18.06143,400——
2020-05-05$16.46$16.4681,700——
2020-05-04$15.34$15.3460,100——
2020-05-01$15.80$15.8061,000——
2020-04-30$16.23$16.2331,800——
2020-04-29$16.55$16.5576,300——
2020-04-28$16.18$16.1853,200——
2020-04-27$15.73$15.7364,000——
2020-04-24$16.21$16.2142,200——
2020-04-23$16.10$16.1036,900——
2020-04-22$15.58$15.5842,600——
2020-04-21$15.33$15.3378,000——
2020-04-20$16.59$16.5950,700——
2020-04-17$16.65$16.6535,300——
2020-04-16$16.25$16.2542,100——
2020-04-15$16.27$16.2751,300——
2020-04-14$16.35$16.3577,000——
2020-04-13$16.98$16.9840,700——
2020-04-09$17.99$17.9962,800——
2020-04-08$16.73$16.7385,300——
2020-04-07$15.80$15.8071,600——
2020-04-06$16.78$16.7862,700——
2020-04-03$16.18$16.1861,800——
2020-04-02$16.69$16.69137,100——
2020-04-01$16.61$16.6160,000——
2020-03-31$18.11$18.1183,500——
2020-03-30$17.69$17.6953,500——
2020-03-27$17.19$17.1964,100——
2020-03-26$17.81$17.8189,200——
2020-03-25$16.43$16.4382,400——
2020-03-24$15.75$15.7591,800——
2020-03-23$15.08$15.0895,300——
2020-03-20$16.15$16.15111,100——
2020-03-19$16.37$16.3776,600——
2020-03-18$14.87$14.87120,300——
2020-03-17$15.57$15.57114,600——
2020-03-16$13.32$13.32137,600——
2020-03-13$14.67$14.6796,800——
2020-03-12$15.02$15.02125,600——
2020-03-11$16.57$16.57156,500——
2020-03-10$17.27$17.27100,700——
2020-03-09$16.81$16.81158,600——
2020-03-06$17.59$17.5972,300——
2020-03-05$17.06$17.06358,000——
2020-03-04$19.23$19.2338,900——
2020-03-03$18.91$18.9156,400——
2020-03-02$19.37$19.3750,600——
2020-02-28$19.46$19.4676,500——
2020-02-27$19.50$19.5066,100——
2020-02-26$20.07$20.0754,300——
2020-02-25$19.42$19.4263,900——
2020-02-24$19.88$19.8851,400——
2020-02-21$20.45$20.4541,300——
2020-02-20$20.26$20.2626,900——
2020-02-19$20.18$20.1849,500——
2020-02-18$20.02$20.0238,600——
2020-02-14$20.43$20.4348,000——
2020-02-13$20.52$20.5237,800——
2020-02-12$20.73$20.7361,600——
2020-02-11$20.65$20.6544,500——
2020-02-10$20.51$20.5136,500——
2020-02-07$20.59$20.5933,400——
2020-02-06$20.50$20.5023,100——
2020-02-05$20.56$20.5625,500——
2020-02-04$20.41$20.4139,000——
2020-02-03$20.18$20.1833,000——
2020-01-31$20.18$20.1845,400——
2020-01-30$20.37$20.3730,100——
2020-01-29$20.31$20.3134,700——
2020-01-28$20.32$20.3235,700——
2020-01-27$20.55$20.5532,800——
2020-01-24$20.65$20.6540,500——
2020-01-23$20.47$20.4750,200——
2020-01-22$20.47$20.4726,300——
2020-01-21$20.39$20.3934,500——
2020-01-17$20.71$20.7131,800——
2020-01-16$21.26$21.2642,600——
2020-01-15$21.00$21.0042,300——
2020-01-14$20.94$20.9441,700——
2020-01-13$21.00$21.0042,700——
2020-01-10$20.88$20.8838,700——
2020-01-09$20.78$20.7897,300——
2020-01-08$21.63$21.6342,700——
2020-01-07$21.42$21.4222,500——
2020-01-06$21.60$21.6030,300——
2020-01-03$21.49$21.4920,300——
2020-01-02$21.38$21.3833,600——