Boston Omaha Stock Price History
NYSE: BOCFinanceReal EstateUSD
12.89-0.09 (-0.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BOC price history at a glance
The price history for Boston Omaha (BOC) on this page begins on June 12, 2017, when the stock closed at $13.20; it most recently closed at $12.89 on October 5, 2026. The highest price in this record is $49.92, reached on February 15, 2021; the latest close is 74.2% below that peak. Across the 8 complete calendar years in the table, BOC finished higher in 2 and lower in 6. Its best year was 2020 (+28.7%) and its worst was 2023 (-40.6%).
Over roughly 9 years the share price changed -2.3%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, BOC has lost 6.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $49.92
- Date of high
- Feb 15, 2021
- Low since 2017
- $10.52
- Date of low
- May 11, 2026
- 52-week high
- $15.22
- 52-week low
- $10.52
- IPO year
- 2022
- Last close
- $12.89
BOC returns
1 week
-2.42%
1 month
-5.91%
3 months
-8.52%
6 months
+3.37%
Year to date
+4.20%
1 year
-6.46%
3 years
-14.86%
5 years
-65.47%
BOC price return, excluding dividends.
BOC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.89 | +2.46% |
| 2025 | 12.58 | -11.60% |
| 2024 | 14.23 | -9.54% |
| 2023 | 15.73 | -40.64% |
| 2022 | 26.50 | -7.76% |
| 2021 | 28.73 | +3.91% |
| 2020 | 27.65 | +28.66% |
| 2019 | 21.49 | -13.66% |
| 2018 | 24.89 | -23.16% |
| 2017* | 32.39 | +145.38% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
BOC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.90 | 13.28 | 12.83 | 12.89 | -0.69% | |
| 12.93 | 13.03 | 12.80 | 12.98 | 0.00% | |
| 12.91 | 13.43 | 12.86 | 12.98 | -0.31% | |
| 13.29 | 13.29 | 12.95 | 13.02 | -1.51% | |
| 13.17 | 13.36 | 13.14 | 13.22 | +0.08% | |
| 12.97 | 13.46 | 12.97 | 13.21 | +1.77% | |
| 12.99 | 13.09 | 12.90 | 12.98 | +0.39% | |
| 13.00 | 13.10 | 12.91 | 12.93 | -0.54% | |
| 13.20 | 13.21 | 12.98 | 13.00 | -1.74% | |
| 13.39 | 13.50 | 13.16 | 13.23 | -1.78% | |
| 13.39 | 13.52 | 13.22 | 13.47 | +0.30% | |
| 13.35 | 13.53 | 13.12 | 13.43 | +0.37% | |
| 13.46 | 13.47 | 13.26 | 13.38 | -0.82% | |
| 13.60 | 13.64 | 13.40 | 13.49 | +0.22% | |
| 13.64 | 13.74 | 13.40 | 13.46 | -0.44% | |
| 13.66 | 13.66 | 13.24 | 13.52 | -1.10% | |
| 13.72 | 13.93 | 13.62 | 13.67 | -0.87% | |
| 13.55 | 13.85 | 13.55 | 13.79 | +1.10% | |
| 13.68 | 13.72 | 13.41 | 13.64 | -0.51% | |
| 13.58 | 13.87 | 13.41 | 13.71 | +1.03% | |
| 14.20 | 14.40 | 13.48 | 13.57 | +0.44% | |
| 13.67 | 13.76 | 13.36 | 13.51 | -1.39% | |
| 13.70 | 13.85 | 13.59 | 13.70 | -0.15% | |
| 13.65 | 13.80 | 13.53 | 13.72 | -0.29% | |
| 13.82 | 13.84 | 13.60 | 13.76 | -0.29% | |
| 13.95 | 14.02 | 13.76 | 13.80 | 0.00% | |
| 13.80 | 13.95 | 13.71 | 13.80 | +0.73% | |
| 13.77 | 13.84 | 13.52 | 13.70 | -0.65% | |
| 13.77 | 13.97 | 13.70 | 13.79 | -0.43% | |
| 13.68 | 14.04 | 13.68 | 13.85 | +0.65% | |
| 14.01 | 14.09 | 13.75 | 13.76 | -1.71% | |
| 14.07 | 14.19 | 13.97 | 14.00 | -0.43% | |
| 14.05 | 14.25 | 13.90 | 14.06 | +0.43% | |
| 14.06 | 14.30 | 13.96 | 14.00 | -0.92% | |
| 13.84 | 14.16 | 13.72 | 14.13 | +2.32% | |
| 13.73 | 14.01 | 13.72 | 13.81 | +0.44% | |
| 13.82 | 13.98 | 13.71 | 13.75 | -1.08% | |
| 13.19 | 14.07 | 13.19 | 13.90 | +5.95% | |
| 13.79 | 13.86 | 12.97 | 13.12 | -5.88% | |
| 14.46 | 14.46 | 13.68 | 13.94 | -2.24% | |
| 14.38 | 14.45 | 14.21 | 14.26 | -1.18% | |
| 14.20 | 14.43 | 14.20 | 14.43 | +1.48% | |
| 14.28 | 14.36 | 14.18 | 14.22 | +0.07% | |
| 14.34 | 14.50 | 14.14 | 14.21 | -1.59% | |
| 14.30 | 14.47 | 14.13 | 14.44 | +0.98% | |
| 14.50 | 14.66 | 14.20 | 14.30 | -1.38% | |
| 14.70 | 14.70 | 14.37 | 14.50 | -0.62% | |
| 14.55 | 14.69 | 14.39 | 14.59 | +0.90% | |
| 14.34 | 14.61 | 14.34 | 14.46 | +1.97% | |
| 13.97 | 14.23 | 13.94 | 14.18 | +0.93% | |
| 14.40 | 14.40 | 14.00 | 14.05 | -2.57% | |
| 14.38 | 14.60 | 14.15 | 14.42 | +0.07% | |
| 14.57 | 14.57 | 14.26 | 14.41 | +0.42% | |
| 14.36 | 14.78 | 14.32 | 14.35 | +0.99% | |
| 14.07 | 14.34 | 14.07 | 14.21 | +0.78% | |
| 13.97 | 14.24 | 13.97 | 14.10 | -0.21% | |
| 14.23 | 14.23 | 14.00 | 14.13 | +0.14% | |
| 14.13 | 14.25 | 13.96 | 14.11 | +0.36% | |
| 14.09 | 14.19 | 13.98 | 14.06 | -0.57% | |
| 14.30 | 14.66 | 14.10 | 14.14 | -1.87% | |
| 14.26 | 14.50 | 14.26 | 14.41 | +1.91% | |
| 13.98 | 14.24 | 13.98 | 14.14 | +0.28% | |
| 14.02 | 14.18 | 13.95 | 14.10 | +0.36% | |
| 14.15 | 14.24 | 13.96 | 14.05 | -0.28% | |
| 14.04 | 14.28 | 14.03 | 14.09 | -0.84% | |
| 13.96 | 14.26 | 13.96 | 14.21 | +0.78% | |
| 14.17 | 14.31 | 14.08 | 14.10 | -0.56% | |
| 14.77 | 14.95 | 14.18 | 14.18 | -4.19% | |
| 14.89 | 15.22 | 14.75 | 14.80 | -1.92% | |
| 15.00 | 15.19 | 14.66 | 15.09 | +1.55% | |
| 13.77 | 14.88 | 13.76 | 14.86 | +8.94% | |
| 13.33 | 13.67 | 13.33 | 13.64 | +1.72% | |
| 13.62 | 13.71 | 13.34 | 13.41 | -1.18% | |
| 12.94 | 13.59 | 12.94 | 13.57 | +4.06% | |
| 13.27 | 13.27 | 12.99 | 13.04 | -1.36% | |
| 13.29 | 13.39 | 13.16 | 13.22 | -0.60% | |
| 13.29 | 13.41 | 13.16 | 13.30 | +1.06% | |
| 13.02 | 13.35 | 12.96 | 13.16 | +0.15% | |
| 13.06 | 13.20 | 12.91 | 13.14 | +0.77% | |
| 13.30 | 13.36 | 12.83 | 13.04 | -2.69% | |
| 13.32 | 13.90 | 13.32 | 13.40 | -2.19% | |
| 13.45 | 13.78 | 13.20 | 13.70 | +0.66% | |
| 13.33 | 13.78 | 13.24 | 13.61 | +1.80% | |
| 13.70 | 13.84 | 13.31 | 13.37 | -2.27% | |
| 13.47 | 13.71 | 13.29 | 13.68 | +1.26% | |
| 13.58 | 13.85 | 13.41 | 13.51 | +0.97% | |
| 13.73 | 13.83 | 13.38 | 13.38 | -2.55% | |
| 13.60 | 13.86 | 13.60 | 13.73 | +0.59% | |
| 13.47 | 13.70 | 13.34 | 13.65 | +2.02% | |
| 13.56 | 13.60 | 13.06 | 13.38 | -1.91% | |
| 13.60 | 13.80 | 13.51 | 13.64 | +4.20% | |
| 12.88 | 13.15 | 12.86 | 13.09 | +1.63% | |
| 13.39 | 13.39 | 12.81 | 12.88 | -3.74% | |
| 12.90 | 13.79 | 12.89 | 13.38 | +6.27% | |
| 12.70 | 12.89 | 12.57 | 12.59 | -1.25% | |
| 12.45 | 12.86 | 12.36 | 12.75 | +1.76% | |
| 12.23 | 12.63 | 12.22 | 12.53 | +1.62% | |
| 12.19 | 12.44 | 11.89 | 12.33 | +0.33% | |
| 12.22 | 12.45 | 12.16 | 12.29 | +0.74% | |
| 12.38 | 12.38 | 11.99 | 12.20 | -0.81% | |
| 11.35 | 12.52 | 11.29 | 12.30 | +11.21% | |
| 10.91 | 11.28 | 10.52 | 11.06 | -4.49% | |
| 11.19 | 11.60 | 10.98 | 11.58 | +3.21% | |
| 11.22 | 11.34 | 10.94 | 11.22 | -0.88% | |
| 11.45 | 11.49 | 11.18 | 11.32 | -1.82% | |
| 11.40 | 11.53 | 10.90 | 11.53 | +1.50% | |
| 11.39 | 11.49 | 10.92 | 11.36 | +1.34% | |
| 11.43 | 11.45 | 11.14 | 11.21 | -1.67% | |
| 12.07 | 12.19 | 11.25 | 11.40 | -5.08% | |
| 12.15 | 12.29 | 11.92 | 12.01 | -0.91% | |
| 11.97 | 12.24 | 11.97 | 12.12 | +0.58% | |
| 12.05 | 12.26 | 12.00 | 12.05 | +0.25% | |
| 12.10 | 12.20 | 11.98 | 12.02 | -1.39% | |
| 12.12 | 12.28 | 12.11 | 12.19 | 0.00% | |
| 12.25 | 12.32 | 12.11 | 12.19 | +0.08% | |
| 12.25 | 12.43 | 12.17 | 12.18 | -1.14% | |
| 12.24 | 12.39 | 12.08 | 12.32 | +0.08% | |
| 12.40 | 12.40 | 12.10 | 12.31 | -0.73% | |
| 12.34 | 12.58 | 12.27 | 12.40 | +0.90% | |
| 12.35 | 12.46 | 12.23 | 12.29 | -0.65% | |
| 12.22 | 12.46 | 12.22 | 12.37 | +0.98% | |
| 12.25 | 12.48 | 12.21 | 12.25 | +0.41% | |
| 12.17 | 12.30 | 12.13 | 12.20 | 0.00% | |
| 12.02 | 12.41 | 11.95 | 12.20 | +1.08% | |
| 12.44 | 12.55 | 12.05 | 12.07 | -3.05% | |
| 12.39 | 12.56 | 12.39 | 12.45 | -0.16% | |
| 12.45 | 12.48 | 12.26 | 12.47 | -0.32% | |
| 12.44 | 12.53 | 12.33 | 12.51 | -0.24% | |
| 12.69 | 12.77 | 12.40 | 12.54 | -0.16% | |
| 12.52 | 12.68 | 12.42 | 12.56 | -0.24% | |
| 12.27 | 12.78 | 12.26 | 12.59 | +2.03% | |
| 11.96 | 12.37 | 11.96 | 12.34 | +3.01% | |
| 11.75 | 12.25 | 11.75 | 11.98 | +2.57% | |
| 11.80 | 11.90 | 11.03 | 11.68 | -2.10% | |
| 11.84 | 11.96 | 11.68 | 11.93 | +1.27% | |
| 12.12 | 12.12 | 11.73 | 11.78 | -2.89% | |
| 12.16 | 12.19 | 11.98 | 12.13 | +0.66% | |
| 12.36 | 12.36 | 12.01 | 12.05 | -1.47% | |
| 12.19 | 12.42 | 12.19 | 12.23 | -0.57% | |
| 11.94 | 12.48 | 11.82 | 12.30 | +4.24% | |
| 11.83 | 11.87 | 11.70 | 11.80 | +0.25% | |
| 11.91 | 12.09 | 11.72 | 11.77 | -1.26% | |
| 12.16 | 12.21 | 11.91 | 11.92 | -2.45% | |
| 12.33 | 12.44 | 12.16 | 12.22 | -0.65% | |
| 12.20 | 12.37 | 12.14 | 12.30 | +1.15% | |
| 12.22 | 12.22 | 12.04 | 12.16 | -0.41% | |
| 12.21 | 12.39 | 12.17 | 12.21 | -1.13% | |
| 12.35 | 12.46 | 12.19 | 12.35 | -0.56% | |
| 12.51 | 12.61 | 12.37 | 12.42 | -1.27% | |
| 12.55 | 12.62 | 12.29 | 12.58 | -1.18% | |
| 12.66 | 12.75 | 12.48 | 12.73 | -0.70% | |
| 12.86 | 13.10 | 12.78 | 12.82 | -1.08% | |
| 12.91 | 13.04 | 12.80 | 12.96 | +0.78% | |
| 12.56 | 12.99 | 12.56 | 12.86 | +0.70% | |
| 12.21 | 12.84 | 12.21 | 12.77 | +3.40% | |
| 12.26 | 12.45 | 12.18 | 12.35 | +0.24% | |
| 12.19 | 12.41 | 12.11 | 12.32 | +0.90% | |
| 12.08 | 12.25 | 12.03 | 12.21 | +0.91% | |
| 12.09 | 12.21 | 12.07 | 12.10 | +0.33% | |
| 12.14 | 12.18 | 12.02 | 12.06 | -1.31% | |
| 12.16 | 12.24 | 12.04 | 12.22 | +0.49% | |
| 12.20 | 12.36 | 12.06 | 12.16 | -0.65% | |
| 12.32 | 12.43 | 12.23 | 12.24 | -0.89% | |
| 12.48 | 12.50 | 12.32 | 12.35 | -1.20% | |
| 12.37 | 12.64 | 12.30 | 12.50 | +1.54% | |
| 12.58 | 12.63 | 12.25 | 12.31 | -1.44% | |
| 12.59 | 12.65 | 12.31 | 12.49 | -1.03% | |
| 12.62 | 12.80 | 12.52 | 12.62 | +0.48% | |
| 12.60 | 12.65 | 12.37 | 12.56 | +0.16% | |
| 12.54 | 12.64 | 12.48 | 12.54 | +0.24% | |
| 12.90 | 12.90 | 12.47 | 12.51 | -2.80% | |
| 12.80 | 13.04 | 12.80 | 12.87 | +1.10% | |
| 12.75 | 13.06 | 12.73 | 12.73 | -0.39% | |
| 12.23 | 12.87 | 12.23 | 12.78 | +4.67% | |
| 12.09 | 12.34 | 12.05 | 12.21 | +0.74% | |
| 11.96 | 12.15 | 11.87 | 12.12 | +1.17% | |
| 12.19 | 12.25 | 11.90 | 11.98 | -1.56% | |
| 12.11 | 12.24 | 12.04 | 12.17 | +0.33% | |
| 12.24 | 12.26 | 12.11 | 12.13 | -1.14% | |
| 12.30 | 12.35 | 12.14 | 12.27 | -0.49% | |
| 12.30 | 12.35 | 12.20 | 12.33 | +0.74% | |
| 12.21 | 12.41 | 12.17 | 12.24 | +0.25% | |
| 12.19 | 12.37 | 12.18 | 12.21 | -0.49% | |
| 12.40 | 12.42 | 12.22 | 12.27 | -1.60% | |
| 12.49 | 12.57 | 12.41 | 12.47 | 0.00% | |
| 12.44 | 12.53 | 12.39 | 12.47 | +0.48% | |
| 12.65 | 12.65 | 12.38 | 12.41 | -1.74% | |
| 12.46 | 12.66 | 12.46 | 12.63 | +1.28% | |
| 12.44 | 12.50 | 12.27 | 12.47 | +0.08% | |
| 12.41 | 12.55 | 12.36 | 12.46 | -0.08% | |
| 12.70 | 12.88 | 12.35 | 12.47 | -1.81% | |
| 12.50 | 12.81 | 12.40 | 12.70 | +1.36% | |
| 12.53 | 12.92 | 12.52 | 12.53 | -0.40% | |
| 12.35 | 12.78 | 12.35 | 12.58 | +1.70% | |
| 12.28 | 12.41 | 12.20 | 12.37 | +1.31% | |
| 12.45 | 12.45 | 12.21 | 12.21 | -2.01% | |
| 12.45 | 12.62 | 12.42 | 12.46 | -0.16% | |
| 12.63 | 12.64 | 12.30 | 12.48 | -1.58% | |
| 12.46 | 12.76 | 12.40 | 12.68 | +1.36% | |
| 12.49 | 12.57 | 12.35 | 12.51 | +0.16% | |
| 12.41 | 12.57 | 12.34 | 12.49 | -0.32% | |
| 13.32 | 13.32 | 12.49 | 12.53 | -6.56% | |
| 13.57 | 13.66 | 13.38 | 13.41 | -0.89% | |
| 13.55 | 13.82 | 13.49 | 13.53 | -0.15% | |
| 13.81 | 13.83 | 13.55 | 13.55 | -1.38% | |
| 13.55 | 13.79 | 13.41 | 13.74 | +1.48% | |
| 13.58 | 13.82 | 13.51 | 13.54 | -0.22% | |
| 13.41 | 13.65 | 13.31 | 13.57 | +1.27% | |
| 13.24 | 13.47 | 13.20 | 13.40 | +0.68% | |
| 13.27 | 13.43 | 13.07 | 13.31 | 0.00% | |
| 13.38 | 13.59 | 13.29 | 13.31 | -1.04% | |
| 13.36 | 13.58 | 13.33 | 13.45 | -0.07% | |
| 13.27 | 13.47 | 13.10 | 13.46 | +1.28% | |
| 12.76 | 13.29 | 12.70 | 13.29 | +4.81% | |
| 12.67 | 12.82 | 12.60 | 12.68 | -0.16% | |
| 12.33 | 12.88 | 12.33 | 12.70 | +2.17% | |
| 12.40 | 12.49 | 12.17 | 12.43 | +0.16% | |
| 12.32 | 12.46 | 12.20 | 12.41 | +0.24% | |
| 12.30 | 12.50 | 12.27 | 12.38 | +0.98% | |
| 12.48 | 12.50 | 12.25 | 12.26 | -2.15% | |
| 12.29 | 12.64 | 12.21 | 12.53 | +2.62% | |
| 12.36 | 12.36 | 12.13 | 12.21 | -0.65% | |
| 12.57 | 12.68 | 12.23 | 12.29 | -2.61% | |
| 12.70 | 12.80 | 12.46 | 12.62 | -0.71% | |
| 11.88 | 13.38 | 11.88 | 12.71 | +10.43% | |
| 12.09 | 12.10 | 11.30 | 11.51 | -6.57% | |
| 12.33 | 12.51 | 12.12 | 12.32 | -0.81% | |
| 12.49 | 12.60 | 12.19 | 12.42 | -1.04% | |
| 12.51 | 12.65 | 12.41 | 12.55 | +0.88% | |
| 12.50 | 12.61 | 12.37 | 12.44 | +0.08% | |
| 12.57 | 12.63 | 12.35 | 12.43 | -0.96% | |
| 12.50 | 12.60 | 12.36 | 12.55 | +0.16% | |
| 12.61 | 12.64 | 12.42 | 12.53 | -0.32% | |
| 12.75 | 12.75 | 12.48 | 12.57 | -1.87% | |
| 12.79 | 12.81 | 12.48 | 12.81 | +0.71% | |
| 12.75 | 12.85 | 12.67 | 12.72 | -0.39% | |
| 12.92 | 13.00 | 12.75 | 12.77 | -1.31% | |
| 13.41 | 13.45 | 12.94 | 12.94 | -3.93% | |
| 13.39 | 13.53 | 13.30 | 13.47 | +0.75% | |
| 13.96 | 13.97 | 13.35 | 13.37 | -4.36% | |
| 13.78 | 13.99 | 13.74 | 13.98 | +1.82% | |
| 13.80 | 13.82 | 13.67 | 13.73 | -0.07% | |
| 13.85 | 13.87 | 13.67 | 13.74 | -0.79% | |
| 14.02 | 14.05 | 13.82 | 13.85 | -1.00% | |
| 13.90 | 14.06 | 13.83 | 13.99 | +1.67% | |
| 13.80 | 13.91 | 13.69 | 13.76 | -0.72% | |
| 14.17 | 14.23 | 13.76 | 13.86 | -1.56% | |
| 13.92 | 14.11 | 13.92 | 14.08 | +1.44% | |
| 13.89 | 14.03 | 13.80 | 13.88 | -0.50% | |
| 14.05 | 14.21 | 13.84 | 13.95 | +0.94% | |
| 14.00 | 14.35 | 13.80 | 13.82 | +0.29% | |
| 13.07 | 13.91 | 13.05 | 13.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BOC chart for longer ranges.