B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
2.890
+0.010 (0.35%)
Nov 5, 2024, 4:00 PM EST - Market closed
BOSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.80 | 3.03 | 2.80 | 2.92 | 2.92 | -0.34% | 22,592 |
Nov 1, 2024 | 2.94 | 2.96 | 2.92 | 2.93 | 2.93 | -1.01% | 4,601 |
Oct 31, 2024 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | - | 4,043 |
Oct 30, 2024 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 0.44% | 1,429 |
Oct 29, 2024 | 2.92 | 2.96 | 2.92 | 2.95 | 2.95 | -0.44% | 3,406 |
Oct 28, 2024 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | -0.34% | 4,878 |
Oct 25, 2024 | 2.93 | 2.98 | 2.91 | 2.97 | 2.97 | -1.33% | 4,908 |
Oct 24, 2024 | 2.94 | 3.01 | 2.94 | 3.01 | 3.01 | 1.52% | 3,018 |
Oct 23, 2024 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 1.54% | 16,250 |
Oct 22, 2024 | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | 0.38% | 12,622 |
Oct 21, 2024 | 2.91 | 2.91 | 2.85 | 2.91 | 2.91 | -0.03% | 5,679 |
Oct 18, 2024 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -1.36% | 11,416 |
Oct 17, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 597 |
Oct 16, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | 712 |
Oct 15, 2024 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 1.69% | 5,102 |
Oct 14, 2024 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 0.68% | 620 |
Oct 11, 2024 | 2.94 | 2.99 | 2.91 | 2.93 | 2.93 | -0.34% | 5,339 |
Oct 10, 2024 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | 0.68% | 12,837 |
Oct 9, 2024 | 2.88 | 3.00 | 2.88 | 2.92 | 2.92 | 0.69% | 25,581 |
Oct 8, 2024 | 2.91 | 3.00 | 2.88 | 2.90 | 2.90 | -1.19% | 12,185 |
Oct 7, 2024 | 2.86 | 2.95 | 2.86 | 2.94 | 2.94 | -0.51% | 3,558 |
Oct 4, 2024 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | - | 6,497 |
Oct 3, 2024 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | 1.90% | 685 |
Oct 2, 2024 | 2.91 | 2.91 | 2.88 | 2.90 | 2.90 | 0.45% | 1,411 |
Oct 1, 2024 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -2.31% | 7,018 |
Sep 30, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.99% | 497 |
Sep 27, 2024 | 2.95 | 2.95 | 2.86 | 2.92 | 2.92 | -0.98% | 3,121 |
Sep 26, 2024 | 2.80 | 2.98 | 2.77 | 2.95 | 2.95 | 0.34% | 46,133 |
Sep 25, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | 688 |
Sep 24, 2024 | 3.02 | 3.09 | 2.94 | 3.00 | 3.00 | -1.32% | 25,236 |
Sep 23, 2024 | 2.91 | 3.04 | 2.91 | 3.04 | 3.04 | -0.33% | 668 |
Sep 20, 2024 | 2.96 | 3.10 | 2.88 | 3.05 | 3.05 | 3.74% | 4,135 |
Sep 19, 2024 | 2.87 | 3.03 | 2.87 | 2.94 | 2.94 | 2.44% | 14,601 |
Sep 18, 2024 | 2.88 | 2.99 | 2.85 | 2.87 | 2.87 | - | 7,803 |
Sep 17, 2024 | 2.85 | 2.90 | 2.84 | 2.87 | 2.87 | 0.81% | 10,794 |
Sep 16, 2024 | 2.78 | 2.86 | 2.78 | 2.85 | 2.85 | 1.68% | 2,461 |
Sep 13, 2024 | 2.76 | 2.80 | 2.71 | 2.80 | 2.80 | -0.36% | 16,715 |
Sep 12, 2024 | 2.81 | 2.81 | 2.80 | 2.81 | 2.81 | - | 327 |
Sep 11, 2024 | 2.82 | 2.85 | 2.67 | 2.81 | 2.81 | 2.55% | 7,063 |
Sep 10, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.86% | 197 |
Sep 9, 2024 | 2.76 | 2.77 | 2.69 | 2.69 | 2.69 | -4.17% | 3,646 |
Sep 6, 2024 | 2.89 | 2.89 | 2.77 | 2.81 | 2.81 | 1.70% | 11,948 |
Sep 5, 2024 | 2.89 | 2.89 | 2.76 | 2.76 | 2.76 | -2.13% | 6,255 |
Sep 4, 2024 | 2.82 | 2.83 | 2.74 | 2.82 | 2.82 | - | 20,837 |
Sep 3, 2024 | 2.90 | 2.90 | 2.73 | 2.82 | 2.82 | -3.42% | 15,470 |
Aug 30, 2024 | 2.93 | 2.93 | 2.91 | 2.92 | 2.92 | 1.74% | 3,004 |
Aug 29, 2024 | 2.85 | 2.90 | 2.84 | 2.87 | 2.87 | -1.03% | 7,546 |
Aug 28, 2024 | 2.98 | 2.99 | 2.90 | 2.90 | 2.90 | - | 2,410 |
Aug 27, 2024 | 2.92 | 2.95 | 2.89 | 2.90 | 2.90 | -1.69% | 18,213 |
Aug 26, 2024 | 2.95 | 3.02 | 2.90 | 2.95 | 2.95 | -2.64% | 10,678 |
Aug 23, 2024 | 2.96 | 3.03 | 2.90 | 3.03 | 3.03 | 0.50% | 7,853 |
Aug 22, 2024 | 3.00 | 3.08 | 2.96 | 3.02 | 3.02 | 2.20% | 24,610 |
Aug 21, 2024 | 2.99 | 2.99 | 2.92 | 2.95 | 2.95 | 2.43% | 18,230 |
Aug 20, 2024 | 2.95 | 2.96 | 2.87 | 2.88 | 2.88 | 1.05% | 2,704 |
Aug 19, 2024 | 2.84 | 2.85 | 2.76 | 2.85 | 2.85 | - | 6,886 |
Aug 16, 2024 | 2.81 | 2.86 | 2.80 | 2.85 | 2.85 | -1.72% | 1,849 |
Aug 15, 2024 | 2.89 | 2.96 | 2.74 | 2.90 | 2.90 | 3.57% | 15,127 |
Aug 14, 2024 | 2.97 | 2.97 | 2.80 | 2.80 | 2.80 | 1.08% | 995 |
Aug 13, 2024 | 2.85 | 2.85 | 2.75 | 2.77 | 2.77 | -0.72% | 1,185 |
Aug 12, 2024 | 2.86 | 2.86 | 2.79 | 2.79 | 2.79 | 0.54% | 4,328 |
Aug 9, 2024 | 2.73 | 2.83 | 2.73 | 2.78 | 2.78 | -1.60% | 6,554 |
Aug 8, 2024 | 2.75 | 2.85 | 2.73 | 2.82 | 2.82 | 0.71% | 8,211 |
Aug 7, 2024 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 4,310 |
Aug 6, 2024 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 1.45% | 6,474 |
Aug 5, 2024 | 2.65 | 2.78 | 2.65 | 2.76 | 2.76 | -2.99% | 25,264 |
Aug 2, 2024 | 2.86 | 2.87 | 2.81 | 2.85 | 2.85 | -0.87% | 7,592 |
Aug 1, 2024 | 2.98 | 2.98 | 2.85 | 2.87 | 2.87 | -3.04% | 7,956 |
Jul 31, 2024 | 2.88 | 3.00 | 2.84 | 2.96 | 2.96 | -0.84% | 4,000 |
Jul 30, 2024 | 3.00 | 3.03 | 2.96 | 2.99 | 2.99 | -0.50% | 10,205 |
Jul 29, 2024 | 3.15 | 3.23 | 2.93 | 3.00 | 3.00 | -2.28% | 130,117 |
Jul 26, 2024 | 3.02 | 3.16 | 3.02 | 3.07 | 3.07 | 0.66% | 8,073 |
Jul 25, 2024 | 3.07 | 3.28 | 2.95 | 3.05 | 3.05 | 4.45% | 116,347 |
Jul 24, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.25% | 443 |
Jul 23, 2024 | 2.89 | 3.00 | 2.89 | 2.96 | 2.96 | 0.92% | 1,743 |
Jul 22, 2024 | 3.09 | 3.09 | 2.93 | 2.93 | 2.93 | -0.34% | 619 |
Jul 19, 2024 | 2.85 | 3.12 | 2.85 | 2.94 | 2.94 | -0.68% | 6,598 |
Jul 18, 2024 | 2.91 | 2.96 | 2.91 | 2.96 | 2.96 | -0.50% | 515 |
Jul 17, 2024 | 2.96 | 3.00 | 2.88 | 2.98 | 2.98 | 0.10% | 3,535 |
Jul 16, 2024 | 2.95 | 2.99 | 2.93 | 2.97 | 2.97 | -1.26% | 5,315 |
Jul 15, 2024 | 2.90 | 3.09 | 2.90 | 3.01 | 3.01 | 2.03% | 13,761 |
Jul 12, 2024 | 2.96 | 2.97 | 2.89 | 2.95 | 2.95 | -0.51% | 4,210 |
Jul 11, 2024 | 2.95 | 3.12 | 2.86 | 2.97 | 2.97 | 1.54% | 117,320 |
Jul 10, 2024 | 2.88 | 2.98 | 2.85 | 2.92 | 2.92 | 3.91% | 25,878 |
Jul 9, 2024 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 500 |
Jul 8, 2024 | 2.89 | 2.89 | 2.81 | 2.81 | 2.81 | -0.18% | 8,418 |
Jul 5, 2024 | 2.81 | 2.84 | 2.80 | 2.82 | 2.82 | 0.18% | 17,697 |
Jul 3, 2024 | 2.80 | 2.82 | 2.80 | 2.81 | 2.81 | - | 12,927 |
Jul 2, 2024 | 2.80 | 2.85 | 2.76 | 2.81 | 2.81 | 0.36% | 13,901 |
Jul 1, 2024 | 2.83 | 2.83 | 2.79 | 2.80 | 2.80 | -0.36% | 4,048 |
Jun 28, 2024 | 2.81 | 2.81 | 2.79 | 2.81 | 2.81 | 0.29% | 7,102 |
Jun 27, 2024 | 2.76 | 2.82 | 2.75 | 2.80 | 2.80 | -0.99% | 18,291 |
Jun 26, 2024 | 2.76 | 2.83 | 2.76 | 2.83 | 2.83 | 1.07% | 2,390 |
Jun 25, 2024 | 2.81 | 2.85 | 2.80 | 2.80 | 2.80 | -0.50% | 7,482 |
Jun 24, 2024 | 2.79 | 2.88 | 2.77 | 2.81 | 2.81 | 1.01% | 42,899 |
Jun 21, 2024 | 2.85 | 2.86 | 2.77 | 2.79 | 2.79 | -0.85% | 9,200 |
Jun 20, 2024 | 2.89 | 2.89 | 2.79 | 2.81 | 2.81 | -3.77% | 7,085 |
Jun 18, 2024 | 2.84 | 2.92 | 2.81 | 2.92 | 2.92 | 5.04% | 19,431 |
Jun 17, 2024 | 2.95 | 2.98 | 2.77 | 2.78 | 2.78 | -4.79% | 61,704 |
Jun 14, 2024 | 2.98 | 2.98 | 2.90 | 2.92 | 2.92 | -3.15% | 1,248 |
Jun 13, 2024 | 2.89 | 3.06 | 2.88 | 3.02 | 3.02 | 5.05% | 10,758 |