B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
5.57
+0.07 (1.27%)
Oct 30, 2025, 12:49 PM EDT - Market open
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.60 | 5.66 | 5.50 | 5.78 | - | 5.09% | 157,764 |
| 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 |
| Sep 10, 2025 | 4.90 | 4.90 | 4.81 | 4.87 | 4.87 | 0.12% | 13,560 |
| Sep 9, 2025 | 4.90 | 4.97 | 4.85 | 4.86 | 4.86 | -0.73% | 24,859 |
| 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 |