B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
4.560
0.00 (0.00%)
At close: Dec 31, 2025, 4:00 PM EST
4.560
0.00 (0.00%)
Pre-market: Jan 2, 2026, 8:00 AM EST
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 4.68 | 4.72 | 4.52 | 4.56 | 4.56 | -2.77% | 36,580 |
| Dec 30, 2025 | 4.71 | 4.76 | 4.61 | 4.69 | 4.69 | -0.64% | 43,488 |
| Dec 29, 2025 | 4.65 | 4.80 | 4.56 | 4.72 | 4.72 | 2.16% | 66,624 |
| Dec 26, 2025 | 4.65 | 4.83 | 4.58 | 4.62 | 4.62 | -0.65% | 49,590 |
| Dec 24, 2025 | 4.52 | 4.67 | 4.50 | 4.65 | 4.65 | 1.75% | 26,912 |
| Dec 23, 2025 | 4.50 | 4.65 | 4.43 | 4.57 | 4.57 | 1.11% | 36,787 |
| Dec 22, 2025 | 4.41 | 4.65 | 4.41 | 4.52 | 4.52 | 4.15% | 124,836 |
| Dec 19, 2025 | 4.11 | 4.41 | 4.11 | 4.34 | 4.34 | 5.08% | 58,731 |
| Dec 18, 2025 | 4.16 | 4.33 | 4.13 | 4.13 | 4.13 | -0.72% | 21,274 |
| Dec 17, 2025 | 4.25 | 4.41 | 4.10 | 4.16 | 4.16 | -3.48% | 42,654 |
| Dec 16, 2025 | 4.22 | 4.46 | 4.22 | 4.31 | 4.31 | 0.70% | 24,609 |
| Dec 15, 2025 | 4.28 | 4.46 | 4.11 | 4.28 | 4.28 | 0.71% | 108,534 |
| Dec 12, 2025 | 4.49 | 4.51 | 4.17 | 4.25 | 4.25 | -5.35% | 117,021 |
| Dec 11, 2025 | 4.48 | 4.55 | 4.43 | 4.49 | 4.49 | 0.22% | 82,562 |
| Dec 10, 2025 | 4.52 | 4.59 | 4.48 | 4.48 | 4.48 | -1.32% | 87,321 |
| Dec 9, 2025 | 4.63 | 4.73 | 4.53 | 4.54 | 4.54 | -1.09% | 100,235 |
| Dec 8, 2025 | 4.61 | 4.81 | 4.56 | 4.59 | 4.59 | -0.22% | 104,854 |
| Dec 5, 2025 | 4.88 | 4.89 | 4.59 | 4.60 | 4.60 | -5.15% | 122,991 |
| Dec 4, 2025 | 4.65 | 4.96 | 4.57 | 4.85 | 4.85 | 5.21% | 234,296 |
| Dec 3, 2025 | 4.39 | 4.64 | 4.36 | 4.61 | 4.61 | 4.89% | 174,475 |
| Dec 2, 2025 | 4.45 | 4.55 | 4.36 | 4.40 | 4.40 | -1.01% | 169,460 |
| Dec 1, 2025 | 4.56 | 4.70 | 4.41 | 4.44 | 4.44 | -4.72% | 138,427 |
| Nov 28, 2025 | 4.67 | 4.81 | 4.61 | 4.66 | 4.66 | -1.06% | 41,128 |
| Nov 26, 2025 | 4.78 | 4.83 | 4.65 | 4.71 | 4.71 | -1.67% | 107,422 |
| Nov 25, 2025 | 4.87 | 4.95 | 4.50 | 4.79 | 4.79 | 10.11% | 297,540 |
| Nov 24, 2025 | 4.40 | 4.50 | 4.34 | 4.35 | 4.35 | -0.46% | 143,359 |
| Nov 21, 2025 | 4.34 | 4.56 | 4.34 | 4.37 | 4.37 | 1.16% | 75,710 |
| Nov 20, 2025 | 4.51 | 4.70 | 4.32 | 4.32 | 4.32 | -5.47% | 206,206 |
| Nov 19, 2025 | 4.75 | 4.82 | 4.53 | 4.57 | 4.57 | -3.59% | 116,630 |
| Nov 18, 2025 | 4.90 | 4.92 | 4.74 | 4.74 | 4.74 | -4.05% | 174,210 |
| Nov 17, 2025 | 4.96 | 5.10 | 4.90 | 4.94 | 4.94 | -0.40% | 79,326 |
| Nov 14, 2025 | 4.91 | 5.14 | 4.91 | 4.96 | 4.96 | -1.78% | 79,931 |
| Nov 13, 2025 | 5.08 | 5.19 | 4.96 | 5.05 | 5.05 | -1.56% | 107,867 |
| Nov 12, 2025 | 5.05 | 5.31 | 5.05 | 5.13 | 5.13 | 1.99% | 61,514 |
| Nov 11, 2025 | 5.05 | 5.11 | 4.90 | 5.03 | 5.03 | -0.40% | 125,992 |
| Nov 10, 2025 | 5.28 | 5.32 | 5.04 | 5.05 | 5.05 | -4.36% | 211,862 |
| Nov 7, 2025 | 6.05 | 6.06 | 5.20 | 5.28 | 5.28 | -14.15% | 391,840 |
| Nov 6, 2025 | 6.55 | 6.57 | 6.09 | 6.15 | 6.15 | -6.53% | 185,210 |
| Nov 5, 2025 | 6.55 | 6.63 | 6.34 | 6.58 | 6.58 | -0.15% | 158,302 |
| Nov 4, 2025 | 6.72 | 6.72 | 6.30 | 6.59 | 6.59 | -0.15% | 230,689 |
| Nov 3, 2025 | 6.30 | 6.66 | 6.01 | 6.60 | 6.60 | 10.92% | 557,673 |
| Oct 31, 2025 | 5.71 | 5.98 | 5.68 | 5.95 | 5.95 | 4.94% | 275,653 |
| Oct 30, 2025 | 5.60 | 5.84 | 5.50 | 5.67 | 5.67 | 3.09% | 457,098 |
| Oct 29, 2025 | 5.66 | 5.67 | 5.40 | 5.50 | 5.50 | - | 355,232 |
| Oct 28, 2025 | 4.95 | 5.50 | 4.95 | 5.50 | 5.50 | 10.00% | 857,390 |
| Oct 27, 2025 | 5.00 | 5.00 | 4.88 | 5.00 | 5.00 | 0.81% | 32,428 |
| Oct 24, 2025 | 4.98 | 5.05 | 4.94 | 4.96 | 4.96 | -0.10% | 41,309 |
| Oct 23, 2025 | 4.91 | 5.02 | 4.88 | 4.97 | 4.97 | 2.16% | 13,368 |
| Oct 22, 2025 | 4.91 | 4.94 | 4.80 | 4.86 | 4.86 | -0.82% | 65,107 |
| Oct 21, 2025 | 4.94 | 5.07 | 4.90 | 4.90 | 4.90 | -1.71% | 28,510 |