Skip to main content
B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
3.980
+0.195 (5.15%)
At close: Jan 21, 2025, 4:00 PM
3.890
-0.090 (-2.26%)
After-hours: Jan 21, 2025, 4:24 PM EST

BOSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20253.844.283.753.983.985.15%163,745
Jan 17, 20253.783.933.703.793.790.13%52,340
Jan 16, 20253.853.853.663.783.780.80%34,023
Jan 15, 20253.633.823.523.753.753.88%46,347
Jan 14, 20253.523.753.523.613.611.40%26,379
Jan 13, 20253.783.783.433.563.56-2.47%20,105
Jan 10, 20253.523.683.523.653.651.11%23,938
Jan 8, 20253.753.773.553.613.61-7.44%48,184
Jan 7, 20254.054.153.773.903.90-3.70%117,464
Jan 6, 20253.804.203.724.054.059.16%375,531
Jan 3, 20253.413.803.353.713.7112.08%257,266
Jan 2, 20253.363.393.313.313.310.30%11,426
Dec 31, 20243.353.373.253.303.301.54%17,585
Dec 30, 20243.243.313.143.253.25-40,714
Dec 27, 20243.303.313.223.253.25-1.22%4,002
Dec 26, 20243.323.323.243.293.290.30%19,799
Dec 24, 20243.333.353.203.283.28-1.80%8,175
Dec 23, 20243.413.423.213.343.342.14%10,204
Dec 20, 20243.253.393.203.273.27-8,119
Dec 19, 20243.263.453.213.273.271.24%16,024
Dec 18, 20243.263.493.163.233.23-1.22%123,480
Dec 17, 20243.303.333.153.273.27-1.51%21,900
Dec 16, 20243.453.453.233.323.32-3.21%27,602
Dec 13, 20243.433.453.353.433.43-6,437
Dec 12, 20243.453.453.393.433.430.29%4,418
Dec 11, 20243.403.423.293.423.421.79%7,471
Dec 10, 20243.373.373.293.363.36-0.59%2,708
Dec 9, 20243.353.443.333.383.38-1.17%3,180
Dec 6, 20243.353.433.283.423.420.47%6,087
Dec 5, 20243.393.433.393.403.40-0.32%2,304
Dec 4, 20243.453.453.403.423.42-1.01%6,517
Dec 3, 20243.433.483.413.453.450.73%15,392
Dec 2, 20243.413.493.313.433.431.03%57,873
Nov 29, 20243.253.423.253.393.392.42%63,492
Nov 27, 20243.333.333.193.313.31-2.19%57,568
Nov 26, 20243.393.413.303.383.380.42%49,286
Nov 25, 20243.393.393.293.373.370.60%41,921
Nov 22, 20243.253.353.253.353.351.21%20,894
Nov 21, 20243.243.343.243.313.310.91%10,479
Nov 20, 20243.243.343.243.283.280.92%138,683
Nov 19, 20243.173.303.133.253.253.83%122,113
Nov 18, 20243.063.273.023.133.130.32%164,002
Nov 15, 20243.053.183.053.123.120.97%7,051
Nov 14, 20243.093.153.083.093.09-4,463
Nov 13, 20243.093.183.083.093.09-0.96%29,363
Nov 12, 20243.103.133.053.123.120.97%20,515
Nov 11, 20243.003.162.923.093.093.48%65,929
Nov 8, 20242.973.002.962.992.991.56%4,621
Nov 7, 20242.812.962.812.942.942.08%30,808
Nov 6, 20242.502.952.502.882.88-0.35%23,172
Nov 5, 20242.973.032.872.892.89-1.03%9,153
Nov 4, 20242.803.032.802.922.92-0.34%22,592
Nov 1, 20242.942.962.922.932.93-1.01%4,601
Oct 31, 20242.922.962.922.962.96-4,043
Oct 30, 20242.922.962.922.962.960.44%1,429
Oct 29, 20242.922.962.922.952.95-0.44%3,406
Oct 28, 20242.902.962.902.962.96-0.34%4,878
Oct 25, 20242.932.982.912.972.97-1.33%4,908
Oct 24, 20242.943.012.943.013.011.52%3,018
Oct 23, 20242.922.972.922.972.971.54%16,250
Oct 22, 20242.932.932.882.922.920.38%12,622
Oct 21, 20242.912.912.852.912.91-0.03%5,679
Oct 18, 20242.952.952.912.912.91-1.36%11,416
Oct 17, 20242.952.952.952.952.95-597
Oct 16, 20242.952.952.952.952.95-1.67%712
Oct 15, 20242.883.002.883.003.001.69%5,102
Oct 14, 20242.912.952.912.952.950.68%620
Oct 11, 20242.942.992.912.932.93-0.34%5,339
Oct 10, 20242.982.982.902.942.940.68%12,837
Oct 9, 20242.883.002.882.922.920.69%25,581
Oct 8, 20242.913.002.882.902.90-1.19%12,185
Oct 7, 20242.862.952.862.942.94-0.51%3,558
Oct 4, 20242.882.952.882.952.95-6,497
Oct 3, 20242.862.952.862.952.951.90%685
Oct 2, 20242.912.912.882.902.900.45%1,411
Oct 1, 20242.952.952.882.882.88-2.31%7,018
Sep 30, 20242.952.952.952.952.950.99%497
Sep 27, 20242.952.952.862.922.92-0.98%3,121
Sep 26, 20242.802.982.772.952.950.34%46,133
Sep 25, 20242.942.942.942.942.94-2.00%688
Sep 24, 20243.023.092.943.003.00-1.32%25,236
Sep 23, 20242.913.042.913.043.04-0.33%668
Sep 20, 20242.963.102.883.053.053.74%4,135
Sep 19, 20242.873.032.872.942.942.44%14,601
Sep 18, 20242.882.992.852.872.87-7,803
Sep 17, 20242.852.902.842.872.870.81%10,794
Sep 16, 20242.782.862.782.852.851.68%2,461
Sep 13, 20242.762.802.712.802.80-0.36%16,715
Sep 12, 20242.812.812.802.812.81-327
Sep 11, 20242.822.852.672.812.812.55%7,063
Sep 10, 20242.742.742.742.742.741.86%197
Sep 9, 20242.762.772.692.692.69-4.17%3,646
Sep 6, 20242.892.892.772.812.811.70%11,948
Sep 5, 20242.892.892.762.762.76-2.13%6,255
Sep 4, 20242.822.832.742.822.82-20,837
Sep 3, 20242.902.902.732.822.82-3.42%15,470
Aug 30, 20242.932.932.912.922.921.74%3,004
Aug 29, 20242.852.902.842.872.87-1.03%7,546
Aug 28, 20242.982.992.902.902.90-2,410
Aug 27, 20242.922.952.892.902.90-1.69%18,213