B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
3.880
-0.050 (-1.27%)
May 28, 2025, 4:00 PM - Market closed
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.94 | 3.94 | 3.85 | 3.88 | - | -1.27% | 5,050 |
| 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 |
| Apr 7, 2025 | 3.45 | 3.58 | 3.30 | 3.46 | 3.46 | -2.84% | 31,046 |
| Apr 4, 2025 | 3.70 | 3.70 | 3.52 | 3.56 | 3.56 | -2.97% | 59,067 |
| Apr 3, 2025 | 3.81 | 3.81 | 3.66 | 3.67 | 3.67 | -4.05% | 6,292 |
| Apr 2, 2025 | 3.77 | 3.83 | 3.71 | 3.83 | 3.83 | 0.53% | 7,706 |
| Apr 1, 2025 | 3.77 | 3.82 | 3.77 | 3.81 | 3.81 | 0.66% | 6,740 |
| Mar 31, 2025 | 4.00 | 4.02 | 3.77 | 3.78 | 3.78 | -3.57% | 22,248 |
| Mar 28, 2025 | 4.06 | 4.15 | 3.87 | 3.92 | 3.92 | -3.45% | 15,208 |
| Mar 27, 2025 | 3.91 | 4.10 | 3.76 | 4.06 | 4.06 | 3.05% | 25,521 |
| Mar 26, 2025 | 3.88 | 4.03 | 3.88 | 3.94 | 3.94 | -1.99% | 13,449 |
| Mar 25, 2025 | 3.90 | 4.26 | 3.87 | 4.02 | 4.02 | 4.42% | 46,017 |
| Mar 24, 2025 | 3.82 | 3.93 | 3.82 | 3.85 | 3.85 | 0.79% | 23,814 |
| Mar 21, 2025 | 3.85 | 3.85 | 3.77 | 3.82 | 3.82 | -0.78% | 3,942 |
| Mar 20, 2025 | 3.78 | 3.94 | 3.78 | 3.85 | 3.85 | -0.77% | 10,852 |
| Mar 19, 2025 | 3.80 | 3.99 | 3.75 | 3.88 | 3.88 | 0.52% | 15,515 |
| Mar 18, 2025 | 3.96 | 3.96 | 3.83 | 3.86 | 3.86 | -2.77% | 19,541 |