B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
3.920
-0.140 (-3.45%)
Mar 28, 2025, 4:00 PM EDT - Market closed
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.06 | 4.15 | 3.87 | 3.92 | 3.92 | -3.45% | 15,208 |
| Mar 27, 2025 | 3.91 | 4.10 | 3.76 | 4.06 | 4.06 | 3.05% | 25,521 |
| Mar 26, 2025 | 3.88 | 4.03 | 3.88 | 3.94 | 3.94 | -1.99% | 13,449 |
| Mar 25, 2025 | 3.90 | 4.26 | 3.87 | 4.02 | 4.02 | 4.42% | 46,017 |
| Mar 24, 2025 | 3.82 | 3.93 | 3.82 | 3.85 | 3.85 | 0.79% | 23,814 |
| Mar 21, 2025 | 3.85 | 3.85 | 3.77 | 3.82 | 3.82 | -0.78% | 3,942 |
| Mar 20, 2025 | 3.78 | 3.94 | 3.78 | 3.85 | 3.85 | -0.77% | 10,852 |
| Mar 19, 2025 | 3.80 | 3.99 | 3.75 | 3.88 | 3.88 | 0.52% | 15,515 |
| Mar 18, 2025 | 3.96 | 3.96 | 3.83 | 3.86 | 3.86 | -2.77% | 19,541 |
| Mar 17, 2025 | 3.74 | 4.00 | 3.74 | 3.97 | 3.97 | 3.66% | 21,609 |
| Mar 14, 2025 | 3.85 | 3.85 | 3.77 | 3.83 | 3.83 | 4.36% | 10,268 |
| Mar 13, 2025 | 3.74 | 3.79 | 3.67 | 3.67 | 3.67 | -5.12% | 8,126 |
| Mar 12, 2025 | 3.77 | 3.93 | 3.70 | 3.87 | 3.87 | 5.40% | 15,098 |
| Mar 11, 2025 | 3.78 | 3.78 | 3.66 | 3.67 | 3.67 | -1.34% | 7,805 |
| Mar 10, 2025 | 3.87 | 3.87 | 3.71 | 3.72 | 3.72 | -3.88% | 5,315 |
| Mar 7, 2025 | 3.89 | 3.98 | 3.66 | 3.87 | 3.87 | -0.51% | 20,882 |
| Mar 6, 2025 | 3.84 | 4.04 | 3.79 | 3.89 | 3.89 | 2.10% | 9,814 |
| Mar 5, 2025 | 3.61 | 3.88 | 3.61 | 3.81 | 3.81 | 3.25% | 18,250 |
| Mar 4, 2025 | 3.73 | 3.85 | 3.60 | 3.69 | 3.69 | -0.54% | 31,207 |
| Mar 3, 2025 | 3.98 | 3.98 | 3.71 | 3.71 | 3.71 | -4.99% | 20,952 |
| Feb 28, 2025 | 3.84 | 3.97 | 3.84 | 3.91 | 3.91 | -0.64% | 7,516 |
| Feb 27, 2025 | 4.00 | 4.01 | 3.79 | 3.93 | 3.93 | -2.24% | 10,686 |
| Feb 26, 2025 | 3.85 | 4.09 | 3.83 | 4.02 | 4.02 | 4.42% | 26,820 |
| Feb 25, 2025 | 3.82 | 3.93 | 3.76 | 3.85 | 3.85 | -2.04% | 51,845 |
| Feb 24, 2025 | 4.02 | 4.05 | 3.75 | 3.93 | 3.93 | -3.44% | 53,859 |
| Feb 21, 2025 | 4.18 | 4.24 | 4.07 | 4.07 | 4.07 | -4.01% | 48,870 |
| Feb 20, 2025 | 4.28 | 4.30 | 4.19 | 4.24 | 4.24 | -0.93% | 29,760 |
| Feb 19, 2025 | 4.08 | 4.30 | 4.05 | 4.28 | 4.28 | 4.90% | 53,519 |
| Feb 18, 2025 | 4.09 | 4.16 | 3.83 | 4.08 | 4.08 | 1.75% | 98,613 |
| Feb 14, 2025 | 3.83 | 4.08 | 3.81 | 4.01 | 4.01 | 3.08% | 207,945 |
| Feb 13, 2025 | 3.88 | 3.90 | 3.79 | 3.89 | 3.89 | - | 59,081 |
| Feb 12, 2025 | 3.70 | 3.90 | 3.70 | 3.89 | 3.89 | 3.18% | 42,120 |
| Feb 11, 2025 | 3.76 | 3.84 | 3.66 | 3.77 | 3.77 | 1.07% | 122,685 |
| Feb 10, 2025 | 3.74 | 3.74 | 3.62 | 3.73 | 3.73 | 1.36% | 37,275 |
| Feb 7, 2025 | 3.87 | 3.87 | 3.67 | 3.68 | 3.68 | -2.39% | 48,262 |
| Feb 6, 2025 | 3.75 | 3.83 | 3.61 | 3.77 | 3.77 | 2.17% | 109,979 |
| Feb 5, 2025 | 3.71 | 3.75 | 3.58 | 3.69 | 3.69 | -0.54% | 168,911 |
| Feb 4, 2025 | 3.78 | 3.78 | 3.65 | 3.71 | 3.71 | 1.92% | 26,072 |
| Feb 3, 2025 | 3.62 | 3.94 | 3.61 | 3.64 | 3.64 | -2.15% | 118,352 |
| Jan 31, 2025 | 3.80 | 3.80 | 3.70 | 3.72 | 3.72 | -1.85% | 24,769 |
| Jan 30, 2025 | 3.98 | 3.98 | 3.77 | 3.79 | 3.79 | -3.07% | 40,339 |
| Jan 29, 2025 | 3.67 | 3.99 | 3.60 | 3.91 | 3.91 | 6.25% | 165,867 |
| Jan 28, 2025 | 3.64 | 3.74 | 3.63 | 3.68 | 3.68 | 0.27% | 21,852 |
| Jan 27, 2025 | 3.68 | 3.78 | 3.61 | 3.67 | 3.67 | -1.87% | 48,302 |
| Jan 24, 2025 | 3.70 | 3.89 | 3.64 | 3.74 | 3.74 | -0.53% | 54,165 |
| Jan 23, 2025 | 3.77 | 3.87 | 3.58 | 3.76 | 3.76 | -2.59% | 76,439 |
| Jan 22, 2025 | 4.06 | 4.19 | 3.74 | 3.86 | 3.86 | -3.02% | 83,296 |
| Jan 21, 2025 | 3.84 | 4.28 | 3.75 | 3.98 | 3.98 | 5.15% | 163,769 |
| Jan 17, 2025 | 3.78 | 3.93 | 3.70 | 3.79 | 3.79 | 0.13% | 52,340 |
| Jan 16, 2025 | 3.85 | 3.85 | 3.66 | 3.78 | 3.78 | 0.80% | 34,023 |