Skip to main content
B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
3.270
-0.010 (-0.30%)
Dec 20, 2024, 4:00 PM EST - Market closed

BOSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.253.393.203.273.27-8,119
Dec 19, 20243.263.453.213.273.271.24%16,024
Dec 18, 20243.263.493.163.233.23-1.22%123,480
Dec 17, 20243.303.333.153.273.27-1.51%21,900
Dec 16, 20243.453.453.233.323.32-3.21%27,602
Dec 13, 20243.433.453.353.433.43-6,437
Dec 12, 20243.453.453.393.433.430.29%4,418
Dec 11, 20243.403.423.293.423.421.79%7,471
Dec 10, 20243.373.373.293.363.36-0.59%2,708
Dec 9, 20243.353.443.333.383.38-1.17%3,180
Dec 6, 20243.353.433.283.423.420.47%6,087
Dec 5, 20243.393.433.393.403.40-0.32%2,304
Dec 4, 20243.453.453.403.423.42-1.01%6,517
Dec 3, 20243.433.483.413.453.450.73%15,392
Dec 2, 20243.413.493.313.433.431.03%57,873
Nov 29, 20243.253.423.253.393.392.42%63,492
Nov 27, 20243.333.333.193.313.31-2.19%57,568
Nov 26, 20243.393.413.303.383.380.42%49,286
Nov 25, 20243.393.393.293.373.370.60%41,921
Nov 22, 20243.253.353.253.353.351.21%20,894
Nov 21, 20243.243.343.243.313.310.91%10,479
Nov 20, 20243.243.343.243.283.280.92%138,683
Nov 19, 20243.173.303.133.253.253.83%122,113
Nov 18, 20243.063.273.023.133.130.32%164,002
Nov 15, 20243.053.183.053.123.120.97%7,051
Nov 14, 20243.093.153.083.093.09-4,463
Nov 13, 20243.093.183.083.093.09-0.96%29,363
Nov 12, 20243.103.133.053.123.120.97%20,515
Nov 11, 20243.003.162.923.093.093.48%65,929
Nov 8, 20242.973.002.962.992.991.56%4,621
Nov 7, 20242.812.962.812.942.942.08%30,808
Nov 6, 20242.502.952.502.882.88-0.35%23,172
Nov 5, 20242.973.032.872.892.89-1.03%9,153
Nov 4, 20242.803.032.802.922.92-0.34%22,592
Nov 1, 20242.942.962.922.932.93-1.01%4,601
Oct 31, 20242.922.962.922.962.96-4,043
Oct 30, 20242.922.962.922.962.960.44%1,429
Oct 29, 20242.922.962.922.952.95-0.44%3,406
Oct 28, 20242.902.962.902.962.96-0.34%4,878
Oct 25, 20242.932.982.912.972.97-1.33%4,908
Oct 24, 20242.943.012.943.013.011.52%3,018
Oct 23, 20242.922.972.922.972.971.54%16,250
Oct 22, 20242.932.932.882.922.920.38%12,622
Oct 21, 20242.912.912.852.912.91-0.03%5,679
Oct 18, 20242.952.952.912.912.91-1.36%11,416
Oct 17, 20242.952.952.952.952.95-597
Oct 16, 20242.952.952.952.952.95-1.67%712
Oct 15, 20242.883.002.883.003.001.69%5,102
Oct 14, 20242.912.952.912.952.950.68%620
Oct 11, 20242.942.992.912.932.93-0.34%5,339
Oct 10, 20242.982.982.902.942.940.68%12,837
Oct 9, 20242.883.002.882.922.920.69%25,581
Oct 8, 20242.913.002.882.902.90-1.19%12,185
Oct 7, 20242.862.952.862.942.94-0.51%3,558
Oct 4, 20242.882.952.882.952.95-6,497
Oct 3, 20242.862.952.862.952.951.90%685
Oct 2, 20242.912.912.882.902.900.45%1,411
Oct 1, 20242.952.952.882.882.88-2.31%7,018
Sep 30, 20242.952.952.952.952.950.99%497
Sep 27, 20242.952.952.862.922.92-0.98%3,121
Sep 26, 20242.802.982.772.952.950.34%46,133
Sep 25, 20242.942.942.942.942.94-2.00%688
Sep 24, 20243.023.092.943.003.00-1.32%25,236
Sep 23, 20242.913.042.913.043.04-0.33%668
Sep 20, 20242.963.102.883.053.053.74%4,135
Sep 19, 20242.873.032.872.942.942.44%14,601
Sep 18, 20242.882.992.852.872.87-7,803
Sep 17, 20242.852.902.842.872.870.81%10,794
Sep 16, 20242.782.862.782.852.851.68%2,461
Sep 13, 20242.762.802.712.802.80-0.36%16,715
Sep 12, 20242.812.812.802.812.81-327
Sep 11, 20242.822.852.672.812.812.55%7,063
Sep 10, 20242.742.742.742.742.741.86%197
Sep 9, 20242.762.772.692.692.69-4.17%3,646
Sep 6, 20242.892.892.772.812.811.70%11,948
Sep 5, 20242.892.892.762.762.76-2.13%6,255
Sep 4, 20242.822.832.742.822.82-20,837
Sep 3, 20242.902.902.732.822.82-3.42%15,470
Aug 30, 20242.932.932.912.922.921.74%3,004
Aug 29, 20242.852.902.842.872.87-1.03%7,546
Aug 28, 20242.982.992.902.902.90-2,410
Aug 27, 20242.922.952.892.902.90-1.69%18,213
Aug 26, 20242.953.022.902.952.95-2.64%10,678
Aug 23, 20242.963.032.903.033.030.50%7,853
Aug 22, 20243.003.082.963.023.022.20%24,610
Aug 21, 20242.992.992.922.952.952.43%18,230
Aug 20, 20242.952.962.872.882.881.05%2,704
Aug 19, 20242.842.852.762.852.85-6,886
Aug 16, 20242.812.862.802.852.85-1.72%1,849
Aug 15, 20242.892.962.742.902.903.57%15,127
Aug 14, 20242.972.972.802.802.801.08%995
Aug 13, 20242.852.852.752.772.77-0.72%1,185
Aug 12, 20242.862.862.792.792.790.54%4,328
Aug 9, 20242.732.832.732.782.78-1.60%6,554
Aug 8, 20242.752.852.732.822.820.71%8,211
Aug 7, 20242.902.902.802.802.80-4,310
Aug 6, 20242.762.802.762.802.801.45%6,474
Aug 5, 20242.652.782.652.762.76-2.99%25,264
Aug 2, 20242.862.872.812.852.85-0.87%7,592
Aug 1, 20242.982.982.852.872.87-3.04%7,956