B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
5.17
+0.14 (2.78%)
Mar 24, 2026, 12:27 PM EDT - Market open
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 5.04 | 5.18 | 5.01 | 5.18 | - | 2.98% | 23,718 |
| Mar 23, 2026 | 4.98 | 5.11 | 4.85 | 5.03 | 5.03 | 1.41% | 133,810 |
| Mar 20, 2026 | 5.04 | 5.10 | 4.96 | 4.96 | 4.96 | -1.98% | 48,608 |
| Mar 19, 2026 | 5.09 | 5.10 | 4.89 | 5.06 | 5.06 | -0.59% | 52,271 |
| Mar 18, 2026 | 4.96 | 5.17 | 4.92 | 5.09 | 5.09 | 1.60% | 38,484 |
| Mar 17, 2026 | 4.98 | 5.10 | 4.93 | 5.01 | 5.01 | 1.83% | 52,075 |
| Mar 16, 2026 | 4.82 | 4.96 | 4.82 | 4.92 | 4.92 | 3.36% | 42,501 |
| Mar 13, 2026 | 4.97 | 4.97 | 4.76 | 4.76 | 4.76 | -2.86% | 21,463 |
| Mar 12, 2026 | 5.08 | 5.08 | 4.88 | 4.90 | 4.90 | -3.54% | 41,452 |
| Mar 11, 2026 | 4.95 | 5.12 | 4.95 | 5.08 | 5.08 | 5.83% | 81,208 |
| Mar 10, 2026 | 4.74 | 4.96 | 4.68 | 4.80 | 4.80 | -1.03% | 43,343 |
| Mar 9, 2026 | 4.73 | 4.87 | 4.67 | 4.85 | 4.85 | 2.54% | 39,449 |
| Mar 6, 2026 | 4.83 | 4.86 | 4.73 | 4.73 | 4.73 | -2.47% | 16,118 |
| Mar 5, 2026 | 4.99 | 5.10 | 4.85 | 4.85 | 4.85 | -2.81% | 32,498 |
| Mar 4, 2026 | 5.07 | 5.10 | 4.93 | 4.99 | 4.99 | -0.99% | 54,376 |
| Mar 3, 2026 | 4.71 | 5.10 | 4.61 | 5.04 | 5.04 | 5.88% | 104,642 |
| Mar 2, 2026 | 4.60 | 4.80 | 4.55 | 4.76 | 4.76 | 3.93% | 84,228 |
| Feb 27, 2026 | 4.61 | 4.64 | 4.56 | 4.58 | 4.58 | -1.51% | 17,772 |
| Feb 26, 2026 | 4.64 | 4.69 | 4.59 | 4.65 | 4.65 | - | 15,439 |
| Feb 25, 2026 | 4.62 | 4.73 | 4.58 | 4.65 | 4.65 | 0.65% | 30,573 |
| Feb 24, 2026 | 4.56 | 4.70 | 4.56 | 4.62 | 4.62 | 0.43% | 15,108 |
| Feb 23, 2026 | 4.65 | 4.69 | 4.54 | 4.60 | 4.60 | -1.92% | 52,254 |
| Feb 20, 2026 | 4.66 | 4.80 | 4.64 | 4.69 | 4.69 | 0.54% | 36,674 |
| Feb 19, 2026 | 4.60 | 4.72 | 4.56 | 4.67 | 4.67 | 0.32% | 28,988 |
| Feb 18, 2026 | 4.60 | 4.82 | 4.60 | 4.65 | 4.65 | 0.87% | 33,808 |
| Feb 17, 2026 | 4.71 | 4.79 | 4.52 | 4.61 | 4.61 | -1.07% | 50,896 |
| Feb 13, 2026 | 4.70 | 4.80 | 4.60 | 4.66 | 4.66 | -0.21% | 60,575 |
| Feb 12, 2026 | 4.93 | 5.35 | 4.55 | 4.67 | 4.67 | -1.89% | 200,543 |
| Feb 11, 2026 | 4.87 | 4.91 | 4.75 | 4.76 | 4.76 | -2.66% | 69,100 |
| Feb 10, 2026 | 4.97 | 4.97 | 4.81 | 4.89 | 4.89 | -0.41% | 31,771 |
| Feb 9, 2026 | 4.88 | 4.98 | 4.80 | 4.91 | 4.91 | 0.20% | 37,844 |
| Feb 6, 2026 | 4.85 | 5.00 | 4.85 | 4.90 | 4.90 | 2.94% | 58,499 |
| Feb 5, 2026 | 4.76 | 4.90 | 4.76 | 4.76 | 4.76 | -2.06% | 85,801 |
| Feb 4, 2026 | 4.95 | 4.97 | 4.77 | 4.86 | 4.86 | 0.21% | 92,841 |
| Feb 3, 2026 | 4.95 | 5.04 | 4.78 | 4.85 | 4.85 | -2.02% | 36,027 |
| Feb 2, 2026 | 4.78 | 5.04 | 4.78 | 4.95 | 4.95 | 2.48% | 39,691 |
| Jan 30, 2026 | 4.95 | 5.04 | 4.82 | 4.83 | 4.83 | -3.01% | 12,186 |
| Jan 29, 2026 | 5.08 | 5.08 | 4.83 | 4.98 | 4.98 | -1.39% | 32,577 |
| Jan 28, 2026 | 4.83 | 5.09 | 4.83 | 5.05 | 5.05 | 2.64% | 47,278 |
| Jan 27, 2026 | 4.90 | 5.04 | 4.89 | 4.92 | 4.92 | 1.03% | 57,858 |
| Jan 26, 2026 | 4.80 | 4.92 | 4.80 | 4.87 | 4.87 | - | 32,988 |
| Jan 23, 2026 | 5.00 | 5.00 | 4.85 | 4.87 | 4.87 | -2.40% | 37,599 |
| Jan 22, 2026 | 4.85 | 5.10 | 4.85 | 4.99 | 4.99 | 1.84% | 33,616 |
| Jan 21, 2026 | 5.01 | 5.16 | 4.90 | 4.90 | 4.90 | -0.61% | 64,678 |
| Jan 20, 2026 | 4.90 | 5.15 | 4.85 | 4.93 | 4.93 | 0.61% | 44,394 |
| Jan 16, 2026 | 4.85 | 5.00 | 4.80 | 4.90 | 4.90 | 0.41% | 29,303 |
| Jan 15, 2026 | 5.05 | 5.08 | 4.88 | 4.88 | 4.88 | -2.79% | 41,390 |
| Jan 14, 2026 | 4.95 | 5.07 | 4.90 | 5.02 | 5.02 | 1.62% | 46,748 |
| Jan 13, 2026 | 4.89 | 5.00 | 4.82 | 4.94 | 4.94 | 2.49% | 37,002 |
| Jan 12, 2026 | 4.88 | 5.05 | 4.75 | 4.82 | 4.82 | -1.83% | 70,392 |