B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
4.070
-0.170 (-4.01%)
At close: Feb 21, 2025, 4:00 PM
4.000
-0.070 (-1.72%)
After-hours: Feb 21, 2025, 5:45 PM EST
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.63 | 3.82 | 3.52 | 3.75 | 3.75 | 3.88% | 46,347 |
| Jan 14, 2025 | 3.52 | 3.75 | 3.52 | 3.61 | 3.61 | 1.40% | 26,379 |
| Jan 13, 2025 | 3.78 | 3.78 | 3.43 | 3.56 | 3.56 | -2.47% | 20,105 |
| Jan 10, 2025 | 3.52 | 3.68 | 3.52 | 3.65 | 3.65 | 1.11% | 23,938 |
| Jan 8, 2025 | 3.75 | 3.77 | 3.55 | 3.61 | 3.61 | -7.44% | 48,184 |
| Jan 7, 2025 | 4.05 | 4.15 | 3.77 | 3.90 | 3.90 | -3.70% | 117,464 |
| Jan 6, 2025 | 3.80 | 4.20 | 3.72 | 4.05 | 4.05 | 9.16% | 375,531 |
| Jan 3, 2025 | 3.41 | 3.80 | 3.35 | 3.71 | 3.71 | 12.08% | 257,266 |
| Jan 2, 2025 | 3.36 | 3.39 | 3.31 | 3.31 | 3.31 | 0.30% | 11,426 |
| Dec 31, 2024 | 3.35 | 3.37 | 3.25 | 3.30 | 3.30 | 1.54% | 17,585 |
| Dec 30, 2024 | 3.24 | 3.31 | 3.14 | 3.25 | 3.25 | - | 40,714 |
| Dec 27, 2024 | 3.30 | 3.31 | 3.22 | 3.25 | 3.25 | -1.22% | 4,002 |
| Dec 26, 2024 | 3.32 | 3.32 | 3.24 | 3.29 | 3.29 | 0.30% | 19,799 |
| Dec 24, 2024 | 3.33 | 3.35 | 3.20 | 3.28 | 3.28 | -1.80% | 8,175 |
| Dec 23, 2024 | 3.41 | 3.42 | 3.21 | 3.34 | 3.34 | 2.14% | 10,204 |
| Dec 20, 2024 | 3.25 | 3.39 | 3.20 | 3.27 | 3.27 | - | 8,119 |
| Dec 19, 2024 | 3.26 | 3.45 | 3.21 | 3.27 | 3.27 | 1.24% | 16,024 |
| Dec 18, 2024 | 3.26 | 3.49 | 3.16 | 3.23 | 3.23 | -1.22% | 123,480 |
| Dec 17, 2024 | 3.30 | 3.33 | 3.15 | 3.27 | 3.27 | -1.51% | 21,900 |
| Dec 16, 2024 | 3.45 | 3.45 | 3.23 | 3.32 | 3.32 | -3.21% | 27,602 |
| Dec 13, 2024 | 3.43 | 3.45 | 3.35 | 3.43 | 3.43 | - | 6,437 |
| Dec 12, 2024 | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | 0.29% | 4,418 |
| Dec 11, 2024 | 3.40 | 3.42 | 3.29 | 3.42 | 3.42 | 1.79% | 7,471 |
| Dec 10, 2024 | 3.37 | 3.37 | 3.29 | 3.36 | 3.36 | -0.59% | 2,708 |
| Dec 9, 2024 | 3.35 | 3.44 | 3.33 | 3.38 | 3.38 | -1.17% | 3,180 |
| Dec 6, 2024 | 3.35 | 3.43 | 3.28 | 3.42 | 3.42 | 0.47% | 6,087 |
| Dec 5, 2024 | 3.39 | 3.43 | 3.39 | 3.40 | 3.40 | -0.32% | 2,304 |
| Dec 4, 2024 | 3.45 | 3.45 | 3.40 | 3.42 | 3.42 | -1.01% | 6,517 |
| Dec 3, 2024 | 3.43 | 3.48 | 3.41 | 3.45 | 3.45 | 0.73% | 15,392 |
| Dec 2, 2024 | 3.41 | 3.49 | 3.31 | 3.43 | 3.43 | 1.03% | 57,873 |
| Nov 29, 2024 | 3.25 | 3.42 | 3.25 | 3.39 | 3.39 | 2.42% | 63,492 |
| Nov 27, 2024 | 3.33 | 3.33 | 3.19 | 3.31 | 3.31 | -2.19% | 57,568 |
| Nov 26, 2024 | 3.39 | 3.41 | 3.30 | 3.38 | 3.38 | 0.42% | 49,286 |
| Nov 25, 2024 | 3.39 | 3.39 | 3.29 | 3.37 | 3.37 | 0.60% | 41,921 |
| Nov 22, 2024 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 1.21% | 20,894 |
| Nov 21, 2024 | 3.24 | 3.34 | 3.24 | 3.31 | 3.31 | 0.91% | 10,479 |
| Nov 20, 2024 | 3.24 | 3.34 | 3.24 | 3.28 | 3.28 | 0.92% | 138,683 |
| Nov 19, 2024 | 3.17 | 3.30 | 3.13 | 3.25 | 3.25 | 3.83% | 122,113 |
| Nov 18, 2024 | 3.06 | 3.27 | 3.02 | 3.13 | 3.13 | 0.32% | 164,002 |
| Nov 15, 2024 | 3.05 | 3.18 | 3.05 | 3.12 | 3.12 | 0.97% | 7,051 |
| Nov 14, 2024 | 3.09 | 3.15 | 3.08 | 3.09 | 3.09 | - | 4,463 |
| Nov 13, 2024 | 3.09 | 3.18 | 3.08 | 3.09 | 3.09 | -0.96% | 29,363 |
| Nov 12, 2024 | 3.10 | 3.13 | 3.05 | 3.12 | 3.12 | 0.97% | 20,515 |
| Nov 11, 2024 | 3.00 | 3.16 | 2.92 | 3.09 | 3.09 | 3.48% | 65,929 |
| Nov 8, 2024 | 2.97 | 3.00 | 2.96 | 2.99 | 2.99 | 1.56% | 4,621 |
| Nov 7, 2024 | 2.81 | 2.96 | 2.81 | 2.94 | 2.94 | 2.08% | 30,808 |
| Nov 6, 2024 | 2.50 | 2.95 | 2.50 | 2.88 | 2.88 | -0.35% | 23,172 |
| Nov 5, 2024 | 2.97 | 3.03 | 2.87 | 2.89 | 2.89 | -1.03% | 9,153 |
| Nov 4, 2024 | 2.80 | 3.03 | 2.80 | 2.92 | 2.92 | -0.34% | 22,592 |
| Nov 1, 2024 | 2.94 | 2.96 | 2.92 | 2.93 | 2.93 | -1.01% | 4,601 |
| Oct 31, 2024 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | - | 4,043 |
| Oct 30, 2024 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 0.44% | 1,429 |
| Oct 29, 2024 | 2.92 | 2.96 | 2.92 | 2.95 | 2.95 | -0.44% | 3,406 |
| Oct 28, 2024 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | -0.34% | 4,878 |
| Oct 25, 2024 | 2.93 | 2.98 | 2.91 | 2.97 | 2.97 | -1.33% | 4,908 |
| Oct 24, 2024 | 2.94 | 3.01 | 2.94 | 3.01 | 3.01 | 1.52% | 3,018 |
| Oct 23, 2024 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 1.54% | 16,250 |
| Oct 22, 2024 | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | 0.38% | 12,622 |
| Oct 21, 2024 | 2.91 | 2.91 | 2.85 | 2.91 | 2.91 | -0.03% | 5,679 |
| Oct 18, 2024 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -1.36% | 11,416 |
| Oct 17, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 597 |
| Oct 16, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | 712 |
| Oct 15, 2024 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 1.69% | 5,102 |
| Oct 14, 2024 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 0.68% | 620 |
| Oct 11, 2024 | 2.94 | 2.99 | 2.91 | 2.93 | 2.93 | -0.34% | 5,339 |
| Oct 10, 2024 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | 0.68% | 12,837 |
| Oct 9, 2024 | 2.88 | 3.00 | 2.88 | 2.92 | 2.92 | 0.69% | 25,581 |
| Oct 8, 2024 | 2.91 | 3.00 | 2.88 | 2.90 | 2.90 | -1.19% | 12,185 |
| Oct 7, 2024 | 2.86 | 2.95 | 2.86 | 2.94 | 2.94 | -0.51% | 3,558 |
| Oct 4, 2024 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | - | 6,497 |
| Oct 3, 2024 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | 1.90% | 685 |
| Oct 2, 2024 | 2.91 | 2.91 | 2.88 | 2.90 | 2.90 | 0.45% | 1,411 |
| Oct 1, 2024 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -2.31% | 7,018 |
| Sep 30, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.99% | 497 |
| Sep 27, 2024 | 2.95 | 2.95 | 2.86 | 2.92 | 2.92 | -0.98% | 3,121 |