B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
4.940
+0.110 (2.28%)
At close: Jun 18, 2025, 4:00 PM
4.840
-0.100 (-2.02%)
After-hours: Jun 18, 2025, 6:58 PM EDT
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 4.79 | 5.10 | 4.63 | 4.94 | 4.94 | 2.28% | 235,227 |
| Jun 17, 2025 | 4.83 | 5.10 | 4.78 | 4.83 | 4.83 | 0.63% | 209,647 |
| Jun 16, 2025 | 4.78 | 5.08 | 4.77 | 4.80 | 4.80 | 4.12% | 181,486 |
| Jun 13, 2025 | 4.41 | 4.65 | 4.41 | 4.61 | 4.61 | 3.13% | 87,786 |
| Jun 12, 2025 | 4.46 | 4.58 | 4.44 | 4.47 | 4.47 | 0.22% | 126,531 |
| Jun 11, 2025 | 4.57 | 4.75 | 4.41 | 4.46 | 4.46 | -3.25% | 232,107 |
| Jun 10, 2025 | 4.58 | 4.68 | 4.53 | 4.61 | 4.61 | 1.77% | 36,542 |
| Jun 9, 2025 | 4.41 | 4.60 | 4.38 | 4.53 | 4.53 | 0.67% | 64,824 |
| Jun 6, 2025 | 4.67 | 4.67 | 4.48 | 4.50 | 4.50 | -1.75% | 54,433 |
| Jun 5, 2025 | 4.70 | 4.80 | 4.55 | 4.58 | 4.58 | -1.08% | 146,440 |
| Jun 4, 2025 | 4.80 | 4.95 | 4.63 | 4.63 | 4.63 | -5.32% | 198,935 |
| Jun 3, 2025 | 4.68 | 4.94 | 4.68 | 4.89 | 4.89 | 3.60% | 135,895 |
| Jun 2, 2025 | 4.36 | 4.83 | 4.30 | 4.72 | 4.72 | 4.42% | 235,194 |
| May 30, 2025 | 4.50 | 4.89 | 4.44 | 4.52 | 4.52 | -2.80% | 414,445 |
| May 29, 2025 | 5.12 | 5.50 | 4.27 | 4.65 | 4.65 | 19.85% | 6,882,716 |
| May 28, 2025 | 3.94 | 3.94 | 3.83 | 3.88 | 3.88 | -1.27% | 10,202 |
| May 27, 2025 | 3.98 | 3.98 | 3.86 | 3.93 | 3.93 | 0.51% | 16,217 |
| May 23, 2025 | 3.89 | 3.91 | 3.83 | 3.91 | 3.91 | -0.38% | 35,895 |
| May 22, 2025 | 3.99 | 3.99 | 3.91 | 3.93 | 3.93 | -0.88% | 24,322 |
| May 21, 2025 | 3.89 | 4.07 | 3.84 | 3.96 | 3.96 | -2.22% | 23,806 |
| May 20, 2025 | 3.95 | 4.09 | 3.93 | 4.05 | 4.05 | 3.05% | 202,993 |
| May 19, 2025 | 3.63 | 3.99 | 3.63 | 3.93 | 3.93 | 0.64% | 26,571 |
| May 16, 2025 | 3.82 | 3.94 | 3.79 | 3.91 | 3.91 | 2.76% | 107,384 |
| May 15, 2025 | 3.98 | 3.98 | 3.70 | 3.80 | 3.80 | -4.28% | 81,096 |
| May 14, 2025 | 3.91 | 4.04 | 3.87 | 3.97 | 3.97 | -0.50% | 99,974 |
| May 13, 2025 | 3.94 | 3.99 | 3.84 | 3.99 | 3.99 | 0.50% | 91,654 |
| May 12, 2025 | 3.87 | 3.98 | 3.85 | 3.97 | 3.97 | 2.58% | 65,267 |
| May 9, 2025 | 3.84 | 3.90 | 3.80 | 3.87 | 3.87 | 0.91% | 80,881 |
| May 8, 2025 | 3.76 | 3.87 | 3.62 | 3.84 | 3.84 | 2.27% | 204,759 |
| May 7, 2025 | 3.71 | 3.85 | 3.71 | 3.75 | 3.75 | -0.53% | 33,486 |
| May 6, 2025 | 3.63 | 3.82 | 3.53 | 3.77 | 3.77 | 3.01% | 78,865 |
| May 5, 2025 | 3.70 | 3.82 | 3.63 | 3.66 | 3.66 | - | 45,202 |
| May 2, 2025 | 3.69 | 3.86 | 3.64 | 3.66 | 3.66 | - | 53,087 |
| May 1, 2025 | 3.57 | 3.70 | 3.55 | 3.66 | 3.66 | -1.08% | 66,795 |
| Apr 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | 871 |
| Apr 29, 2025 | 3.61 | 3.67 | 3.57 | 3.64 | 3.64 | 0.83% | 14,749 |
| Apr 28, 2025 | 3.63 | 3.67 | 3.52 | 3.61 | 3.61 | -2.70% | 19,847 |
| Apr 25, 2025 | 3.71 | 3.75 | 3.69 | 3.71 | 3.71 | 0.27% | 1,988 |
| Apr 24, 2025 | 3.67 | 3.72 | 3.59 | 3.70 | 3.70 | 0.82% | 14,355 |
| Apr 23, 2025 | 3.60 | 3.74 | 3.56 | 3.67 | 3.67 | 1.38% | 33,611 |
| Apr 22, 2025 | 3.66 | 3.70 | 3.57 | 3.62 | 3.62 | 0.92% | 21,915 |
| Apr 21, 2025 | 3.57 | 3.64 | 3.56 | 3.59 | 3.59 | -0.91% | 2,967 |
| Apr 17, 2025 | 3.56 | 3.66 | 3.56 | 3.62 | 3.62 | - | 8,354 |
| Apr 16, 2025 | 3.55 | 3.67 | 3.51 | 3.62 | 3.62 | -0.28% | 59,670 |
| Apr 15, 2025 | 3.62 | 3.66 | 3.49 | 3.63 | 3.63 | -1.63% | 63,374 |
| Apr 14, 2025 | 3.74 | 3.74 | 3.43 | 3.69 | 3.69 | 1.65% | 14,673 |
| Apr 11, 2025 | 3.51 | 3.72 | 3.51 | 3.63 | 3.63 | 1.40% | 36,149 |
| Apr 10, 2025 | 3.65 | 3.72 | 3.58 | 3.58 | 3.58 | -0.28% | 4,913 |
| Apr 9, 2025 | 3.44 | 3.60 | 3.44 | 3.59 | 3.59 | 1.76% | 10,630 |
| Apr 8, 2025 | 3.36 | 3.71 | 3.36 | 3.53 | 3.53 | 1.97% | 27,493 |