Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,652.30 -1,607.29 (-2.58%) CMC Crypto 200
1,259.10 -98.91 (-7.28%)
Boston Omaha Corporation (BOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 14.62 | 15.22 | 14.12 | 15.06 | 15.06 | 333,901 |
| 09 May 2024 | 15.07 | 15.53 | 15.07 | 15.51 | 15.51 | 171,800 |
| 08 May 2024 | 15.27 | 15.37 | 15.16 | 15.17 | 15.17 | 110,300 |
| 07 May 2024 | 15.52 | 15.68 | 15.38 | 15.39 | 15.39 | 156,800 |
| 06 May 2024 | 15.70 | 15.79 | 15.56 | 15.58 | 15.58 | 121,200 |
| 03 May 2024 | 16.00 | 16.00 | 15.51 | 15.56 | 15.56 | 99,700 |
| 02 May 2024 | 15.80 | 16.08 | 15.73 | 15.94 | 15.94 | 129,700 |
| 01 May 2024 | 15.41 | 15.91 | 15.41 | 15.61 | 15.61 | 127,900 |
| 30 Apr 2024 | 15.60 | 15.66 | 15.37 | 15.44 | 15.44 | 123,800 |
| 29 Apr 2024 | 15.89 | 16.17 | 15.70 | 15.75 | 15.75 | 118,800 |
| 26 Apr 2024 | 16.20 | 16.29 | 15.80 | 15.91 | 15.91 | 100,600 |
| 25 Apr 2024 | 15.33 | 16.14 | 15.32 | 16.12 | 16.12 | 185,900 |
| 24 Apr 2024 | 15.45 | 15.51 | 15.37 | 15.45 | 15.45 | 135,700 |
| 23 Apr 2024 | 15.60 | 15.83 | 15.50 | 15.51 | 15.51 | 128,500 |
| 22 Apr 2024 | 16.03 | 16.03 | 15.55 | 15.55 | 15.55 | 157,500 |
| 19 Apr 2024 | 15.41 | 16.08 | 15.41 | 16.04 | 16.04 | 129,300 |
| 18 Apr 2024 | 15.43 | 15.68 | 15.34 | 15.48 | 15.48 | 126,200 |
| 17 Apr 2024 | 15.62 | 15.75 | 15.38 | 15.40 | 15.40 | 84,000 |
| 16 Apr 2024 | 15.50 | 15.69 | 15.32 | 15.48 | 15.48 | 106,900 |
| 15 Apr 2024 | 15.96 | 16.03 | 15.59 | 15.60 | 15.60 | 153,600 |
| 12 Apr 2024 | 15.76 | 16.00 | 15.71 | 15.84 | 15.84 | 101,000 |
| 11 Apr 2024 | 15.73 | 15.89 | 15.51 | 15.79 | 15.79 | 102,000 |
| 10 Apr 2024 | 15.58 | 15.91 | 15.46 | 15.76 | 15.76 | 184,200 |
| 09 Apr 2024 | 15.92 | 16.23 | 15.82 | 16.02 | 16.02 | 89,900 |
| 08 Apr 2024 | 15.54 | 16.07 | 15.52 | 15.89 | 15.89 | 122,800 |
| 05 Apr 2024 | 15.33 | 15.49 | 15.21 | 15.45 | 15.45 | 114,700 |
| 04 Apr 2024 | 15.71 | 15.82 | 15.39 | 15.40 | 15.40 | 178,500 |
| 03 Apr 2024 | 15.33 | 15.70 | 15.30 | 15.50 | 15.50 | 193,700 |
| 02 Apr 2024 | 15.32 | 15.57 | 15.10 | 15.28 | 15.28 | 219,200 |
| 01 Apr 2024 | 15.44 | 15.57 | 15.29 | 15.34 | 15.34 | 233,300 |
| 28 Mar 2024 | 15.78 | 15.90 | 15.11 | 15.46 | 15.46 | 520,200 |
| 27 Mar 2024 | 16.25 | 16.48 | 16.25 | 16.47 | 16.47 | 88,700 |
| 26 Mar 2024 | 16.37 | 16.53 | 16.15 | 16.16 | 16.16 | 122,800 |
| 25 Mar 2024 | 16.60 | 16.82 | 16.35 | 16.36 | 16.36 | 104,200 |
| 22 Mar 2024 | 16.74 | 16.83 | 16.40 | 16.64 | 16.64 | 108,100 |
| 21 Mar 2024 | 16.61 | 16.81 | 16.54 | 16.62 | 16.62 | 134,100 |
| 20 Mar 2024 | 15.77 | 16.74 | 15.73 | 16.54 | 16.54 | 135,300 |
| 19 Mar 2024 | 15.76 | 15.98 | 15.76 | 15.82 | 15.82 | 231,600 |
| 18 Mar 2024 | 15.87 | 16.18 | 15.77 | 15.85 | 15.85 | 246,700 |
| 15 Mar 2024 | 15.72 | 16.05 | 15.72 | 15.92 | 15.92 | 277,800 |
| 14 Mar 2024 | 16.05 | 16.11 | 15.78 | 15.87 | 15.87 | 251,600 |
| 13 Mar 2024 | 16.08 | 16.34 | 15.91 | 16.00 | 16.00 | 208,400 |
| 12 Mar 2024 | 16.14 | 16.22 | 15.92 | 16.06 | 16.06 | 122,800 |
| 11 Mar 2024 | 15.69 | 16.13 | 15.66 | 16.07 | 16.07 | 176,500 |
| 08 Mar 2024 | 16.09 | 16.20 | 15.68 | 15.69 | 15.69 | 126,100 |
| 07 Mar 2024 | 16.00 | 16.20 | 15.80 | 15.97 | 15.97 | 133,400 |
| 06 Mar 2024 | 16.47 | 16.47 | 15.90 | 15.94 | 15.94 | 197,200 |
| 05 Mar 2024 | 16.41 | 16.66 | 16.31 | 16.34 | 16.34 | 128,400 |
| 04 Mar 2024 | 16.65 | 16.99 | 16.34 | 16.51 | 16.51 | 137,800 |
| 01 Mar 2024 | 16.39 | 16.68 | 16.03 | 16.65 | 16.65 | 138,600 |
| 29 Feb 2024 | 16.13 | 16.56 | 16.09 | 16.41 | 16.41 | 177,400 |
| 28 Feb 2024 | 15.74 | 15.94 | 15.52 | 15.90 | 15.90 | 98,700 |
| 27 Feb 2024 | 15.92 | 16.05 | 15.89 | 15.92 | 15.92 | 95,500 |
| 26 Feb 2024 | 15.55 | 15.93 | 15.55 | 15.91 | 15.91 | 111,600 |
| 23 Feb 2024 | 15.08 | 15.71 | 14.99 | 15.58 | 15.58 | 139,700 |
| 22 Feb 2024 | 15.34 | 15.44 | 15.19 | 15.29 | 15.29 | 125,300 |
| 21 Feb 2024 | 15.33 | 15.56 | 15.25 | 15.43 | 15.43 | 74,100 |
| 20 Feb 2024 | 15.47 | 15.65 | 15.40 | 15.46 | 15.46 | 98,000 |
| 16 Feb 2024 | 15.73 | 15.86 | 15.39 | 15.76 | 15.76 | 139,400 |
| 15 Feb 2024 | 15.42 | 15.93 | 15.25 | 15.87 | 15.87 | 132,400 |
| 14 Feb 2024 | 15.11 | 15.44 | 14.97 | 15.34 | 15.34 | 138,300 |
| 13 Feb 2024 | 14.83 | 14.97 | 14.67 | 14.90 | 14.90 | 261,800 |
| 12 Feb 2024 | 14.90 | 15.51 | 14.90 | 15.37 | 15.37 | 150,300 |
| 09 Feb 2024 | 14.72 | 15.00 | 14.71 | 14.87 | 14.87 | 97,600 |
| 08 Feb 2024 | 14.83 | 15.06 | 14.71 | 14.75 | 14.75 | 94,800 |
| 07 Feb 2024 | 15.05 | 15.10 | 14.78 | 14.81 | 14.81 | 106,500 |
| 06 Feb 2024 | 14.87 | 15.18 | 14.87 | 15.11 | 15.11 | 89,400 |
| 05 Feb 2024 | 15.04 | 15.14 | 14.79 | 14.81 | 14.81 | 176,000 |
| 02 Feb 2024 | 15.39 | 15.55 | 15.27 | 15.27 | 15.27 | 109,700 |
| 01 Feb 2024 | 15.64 | 15.76 | 15.18 | 15.62 | 15.62 | 146,300 |
| 31 Jan 2024 | 15.94 | 16.04 | 15.49 | 15.49 | 15.49 | 108,100 |
| 30 Jan 2024 | 16.27 | 16.32 | 16.05 | 16.07 | 16.07 | 57,200 |
| 29 Jan 2024 | 16.32 | 16.48 | 16.13 | 16.45 | 16.45 | 77,300 |
| 26 Jan 2024 | 16.15 | 16.53 | 16.15 | 16.32 | 16.32 | 99,000 |
| 25 Jan 2024 | 16.06 | 16.33 | 15.85 | 16.10 | 16.10 | 115,800 |
| 24 Jan 2024 | 15.87 | 15.93 | 15.68 | 15.90 | 15.90 | 103,500 |
| 23 Jan 2024 | 16.00 | 16.19 | 15.66 | 15.72 | 15.72 | 114,200 |
| 22 Jan 2024 | 15.01 | 15.85 | 15.01 | 15.84 | 15.84 | 150,800 |
| 19 Jan 2024 | 15.04 | 15.04 | 14.78 | 14.90 | 14.90 | 98,500 |
| 18 Jan 2024 | 14.83 | 14.97 | 14.78 | 14.96 | 14.96 | 105,200 |
| 17 Jan 2024 | 14.79 | 14.90 | 14.68 | 14.80 | 14.80 | 115,600 |
| 16 Jan 2024 | 15.40 | 15.44 | 14.85 | 14.95 | 14.95 | 153,800 |
| 12 Jan 2024 | 15.78 | 15.90 | 15.46 | 15.47 | 15.47 | 85,400 |
| 11 Jan 2024 | 15.79 | 15.79 | 15.47 | 15.61 | 15.61 | 86,400 |
| 10 Jan 2024 | 15.71 | 15.82 | 15.67 | 15.80 | 15.80 | 94,700 |
| 09 Jan 2024 | 15.65 | 15.84 | 15.54 | 15.77 | 15.77 | 123,300 |
| 08 Jan 2024 | 15.60 | 15.86 | 15.56 | 15.80 | 15.80 | 105,200 |
| 05 Jan 2024 | 15.50 | 15.73 | 15.47 | 15.53 | 15.53 | 114,700 |
| 04 Jan 2024 | 15.42 | 15.64 | 15.35 | 15.58 | 15.58 | 101,600 |
| 03 Jan 2024 | 15.80 | 15.80 | 15.36 | 15.47 | 15.47 | 160,000 |
| 02 Jan 2024 | 15.70 | 16.26 | 15.62 | 15.90 | 15.90 | 123,400 |
| 29 Dec 2023 | 15.93 | 15.96 | 15.62 | 15.73 | 15.73 | 146,500 |
| 28 Dec 2023 | 15.95 | 16.12 | 15.89 | 15.96 | 15.96 | 106,800 |
| 27 Dec 2023 | 16.07 | 16.18 | 15.92 | 15.98 | 15.98 | 118,400 |
| 26 Dec 2023 | 15.97 | 16.14 | 15.85 | 16.08 | 16.08 | 118,700 |
| 22 Dec 2023 | 15.91 | 16.16 | 15.81 | 15.96 | 15.96 | 108,200 |
| 21 Dec 2023 | 15.87 | 16.02 | 15.80 | 15.87 | 15.87 | 99,100 |
| 20 Dec 2023 | 16.05 | 16.46 | 15.76 | 15.78 | 15.78 | 156,900 |
| 19 Dec 2023 | 15.50 | 16.00 | 15.47 | 16.00 | 16.00 | 185,300 |
| 18 Dec 2023 | 15.90 | 15.90 | 15.24 | 15.43 | 15.43 | 243,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.