B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
4.864
-0.036 (-0.73%)
At close: Sep 9, 2025, 4:00 PM
4.850
-0.014 (-0.29%)
After-hours: Sep 9, 2025, 5:53 PM EDT
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.90 | 4.97 | 4.85 | 4.86 | - | -0.82% | 23,634 |
| Sep 8, 2025 | 4.68 | 5.30 | 4.68 | 4.90 | 4.90 | 4.37% | 123,551 |
| Sep 5, 2025 | 4.72 | 4.74 | 4.65 | 4.70 | 4.70 | 0.32% | 51,443 |
| Sep 4, 2025 | 4.62 | 4.80 | 4.62 | 4.68 | 4.68 | 0.21% | 96,117 |
| Sep 3, 2025 | 4.67 | 4.78 | 4.62 | 4.67 | 4.67 | -0.43% | 99,309 |
| Sep 2, 2025 | 4.69 | 4.76 | 4.60 | 4.69 | 4.69 | -2.29% | 103,786 |
| Aug 29, 2025 | 4.87 | 4.87 | 4.67 | 4.80 | 4.80 | -0.21% | 31,813 |
| Aug 28, 2025 | 4.84 | 4.89 | 4.75 | 4.81 | 4.81 | -1.43% | 56,950 |
| Aug 27, 2025 | 4.70 | 4.94 | 4.70 | 4.88 | 4.88 | 2.31% | 96,475 |
| Aug 26, 2025 | 4.70 | 4.81 | 4.70 | 4.77 | 4.77 | 1.06% | 39,285 |
| Aug 25, 2025 | 4.80 | 4.87 | 4.65 | 4.72 | 4.72 | -2.88% | 111,204 |
| Aug 22, 2025 | 4.77 | 4.96 | 4.71 | 4.86 | 4.86 | 0.62% | 187,792 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.68 | 4.83 | 4.83 | -1.63% | 200,800 |
| Aug 20, 2025 | 4.93 | 5.00 | 4.77 | 4.91 | 4.91 | -0.41% | 48,822 |
| Aug 19, 2025 | 4.98 | 5.04 | 4.91 | 4.93 | 4.93 | 0.20% | 45,576 |
| Aug 18, 2025 | 4.90 | 4.96 | 4.84 | 4.92 | 4.92 | 0.41% | 13,012 |
| Aug 15, 2025 | 4.92 | 5.00 | 4.84 | 4.90 | 4.90 | -0.41% | 42,331 |
| Aug 14, 2025 | 4.89 | 4.92 | 4.81 | 4.92 | 4.92 | 1.03% | 11,337 |
| Aug 13, 2025 | 4.88 | 4.94 | 4.86 | 4.87 | 4.87 | -0.20% | 7,984 |
| Aug 12, 2025 | 4.68 | 4.95 | 4.59 | 4.88 | 4.88 | 3.39% | 50,735 |
| Aug 11, 2025 | 4.67 | 4.81 | 4.54 | 4.72 | 4.72 | 0.21% | 47,312 |
| Aug 8, 2025 | 4.89 | 4.93 | 4.71 | 4.71 | 4.71 | -4.07% | 77,422 |
| Aug 7, 2025 | 4.90 | 4.97 | 4.84 | 4.91 | 4.91 | -1.21% | 90,816 |
| Aug 6, 2025 | 4.91 | 4.97 | 4.81 | 4.97 | 4.97 | 2.05% | 9,644 |
| Aug 5, 2025 | 5.02 | 5.02 | 4.80 | 4.87 | 4.87 | -0.81% | 29,240 |
| Aug 4, 2025 | 4.89 | 4.96 | 4.75 | 4.91 | 4.91 | 0.82% | 64,097 |
| Aug 1, 2025 | 4.87 | 4.98 | 4.75 | 4.87 | 4.87 | -0.61% | 56,805 |
| Jul 31, 2025 | 5.07 | 5.07 | 4.86 | 4.90 | 4.90 | -0.20% | 45,699 |
| Jul 30, 2025 | 5.00 | 5.00 | 4.84 | 4.91 | 4.91 | -1.41% | 22,536 |
| Jul 29, 2025 | 5.02 | 5.10 | 4.94 | 4.98 | 4.98 | - | 73,932 |
| Jul 28, 2025 | 5.02 | 5.04 | 4.94 | 4.98 | 4.98 | -0.99% | 32,480 |
| Jul 25, 2025 | 4.94 | 5.07 | 4.94 | 5.03 | 5.03 | 1.00% | 123,898 |
| Jul 24, 2025 | 5.03 | 5.05 | 4.88 | 4.98 | 4.98 | -0.99% | 83,359 |
| Jul 23, 2025 | 4.98 | 5.08 | 4.92 | 5.03 | 5.03 | 1.00% | 72,662 |
| Jul 22, 2025 | 5.08 | 5.08 | 4.70 | 4.98 | 4.98 | -0.60% | 194,977 |
| Jul 21, 2025 | 5.27 | 5.35 | 4.94 | 5.01 | 5.01 | -3.65% | 100,862 |
| Jul 18, 2025 | 5.08 | 5.37 | 4.75 | 5.20 | 5.20 | 2.97% | 168,587 |
| Jul 17, 2025 | 5.18 | 5.18 | 4.99 | 5.05 | 5.05 | -2.13% | 96,423 |
| Jul 16, 2025 | 4.97 | 5.18 | 4.93 | 5.16 | 5.16 | 4.88% | 209,418 |
| Jul 15, 2025 | 5.00 | 5.00 | 4.85 | 4.92 | 4.92 | -0.61% | 84,340 |
| Jul 14, 2025 | 5.03 | 5.10 | 4.90 | 4.95 | 4.95 | -1.00% | 119,418 |
| Jul 11, 2025 | 4.93 | 5.06 | 4.81 | 5.00 | 5.00 | 1.42% | 294,250 |
| Jul 10, 2025 | 5.11 | 5.11 | 4.89 | 4.93 | 4.93 | -2.18% | 32,979 |
| Jul 9, 2025 | 5.10 | 5.10 | 4.92 | 5.04 | 5.04 | -1.27% | 89,532 |
| Jul 8, 2025 | 4.98 | 5.20 | 4.98 | 5.11 | 5.11 | 2.72% | 124,230 |
| Jul 7, 2025 | 5.01 | 5.10 | 4.94 | 4.97 | 4.97 | -0.80% | 121,097 |
| Jul 3, 2025 | 5.02 | 5.02 | 4.93 | 5.01 | 5.01 | -0.20% | 24,417 |
| Jul 2, 2025 | 4.98 | 5.05 | 4.88 | 5.02 | 5.02 | 1.41% | 33,056 |
| Jul 1, 2025 | 4.78 | 5.10 | 4.66 | 4.95 | 4.95 | 2.06% | 346,227 |
| Jun 30, 2025 | 4.93 | 4.94 | 4.75 | 4.85 | 4.85 | -0.21% | 34,466 |