B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
4.570
-0.170 (-3.59%)
Nov 19, 2025, 4:00 PM EST - Market closed
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 4.91 | 5.15 | 4.89 | 4.99 | 4.99 | 1.94% | 133,876 |
| Oct 17, 2025 | 4.91 | 4.99 | 4.80 | 4.89 | 4.89 | -0.61% | 80,252 |
| Oct 16, 2025 | 4.92 | 5.05 | 4.83 | 4.92 | 4.92 | - | 70,382 |
| Oct 15, 2025 | 4.90 | 5.08 | 4.81 | 4.92 | 4.92 | 1.23% | 119,465 |
| Oct 14, 2025 | 4.79 | 4.89 | 4.66 | 4.86 | 4.86 | 2.10% | 170,042 |
| Oct 13, 2025 | 4.81 | 4.88 | 4.74 | 4.76 | 4.76 | 0.63% | 72,176 |
| Oct 10, 2025 | 4.95 | 4.95 | 4.67 | 4.73 | 4.73 | -3.27% | 51,792 |
| Oct 9, 2025 | 4.79 | 4.93 | 4.71 | 4.89 | 4.89 | 4.04% | 121,326 |
| Oct 8, 2025 | 4.74 | 4.79 | 4.69 | 4.70 | 4.70 | -0.63% | 19,810 |
| Oct 7, 2025 | 4.80 | 4.80 | 4.70 | 4.73 | 4.73 | -0.42% | 16,778 |
| Oct 6, 2025 | 4.78 | 4.80 | 4.70 | 4.75 | 4.75 | -0.21% | 27,688 |
| Oct 3, 2025 | 4.82 | 4.85 | 4.72 | 4.76 | 4.76 | -0.10% | 46,055 |
| Oct 2, 2025 | 4.77 | 4.81 | 4.74 | 4.77 | 4.77 | -0.73% | 15,718 |
| Oct 1, 2025 | 4.71 | 4.82 | 4.71 | 4.80 | 4.80 | 0.84% | 29,300 |
| Sep 30, 2025 | 4.64 | 4.85 | 4.64 | 4.76 | 4.76 | 1.93% | 68,140 |
| Sep 29, 2025 | 4.72 | 4.76 | 4.67 | 4.67 | 4.67 | -2.30% | 56,124 |
| Sep 26, 2025 | 4.83 | 4.85 | 4.73 | 4.78 | 4.78 | -0.42% | 19,896 |
| Sep 25, 2025 | 4.67 | 4.81 | 4.67 | 4.80 | 4.80 | 2.78% | 103,754 |
| Sep 24, 2025 | 4.82 | 4.83 | 4.66 | 4.67 | 4.67 | -1.48% | 67,705 |
| Sep 23, 2025 | 4.86 | 4.92 | 4.70 | 4.74 | 4.74 | -1.86% | 153,849 |
| Sep 22, 2025 | 4.93 | 4.93 | 4.76 | 4.83 | 4.83 | -1.33% | 95,279 |
| Sep 19, 2025 | 4.91 | 4.92 | 4.75 | 4.90 | 4.90 | -0.71% | 146,262 |
| Sep 18, 2025 | 4.87 | 4.95 | 4.87 | 4.93 | 4.93 | 0.82% | 45,184 |
| Sep 17, 2025 | 4.80 | 4.94 | 4.80 | 4.89 | 4.89 | 2.52% | 51,645 |
| Sep 16, 2025 | 4.72 | 4.79 | 4.65 | 4.77 | 4.77 | -0.31% | 60,080 |
| Sep 15, 2025 | 4.83 | 4.83 | 4.76 | 4.79 | 4.79 | -0.93% | 19,237 |
| Sep 12, 2025 | 4.83 | 4.90 | 4.81 | 4.83 | 4.83 | -1.33% | 7,150 |
| Sep 11, 2025 | 4.87 | 4.91 | 4.84 | 4.90 | 4.90 | 0.51% | 7,219 |