B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
4.380
+0.060 (1.39%)
Jul 6, 2026, 4:00 PM EDT - Market closed
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 4.29 | 4.38 | 4.21 | 4.38 | 4.38 | 1.39% | 55,276 |
| Jul 2, 2026 | 4.52 | 4.55 | 4.31 | 4.32 | 4.32 | -3.36% | 69,178 |
| Jul 1, 2026 | 4.48 | 4.53 | 4.42 | 4.47 | 4.47 | -0.45% | 16,069 |
| Jun 30, 2026 | 4.49 | 4.54 | 4.40 | 4.49 | 4.49 | -0.22% | 17,047 |
| Jun 29, 2026 | 4.54 | 4.54 | 4.45 | 4.50 | 4.50 | -0.22% | 8,074 |
| Jun 26, 2026 | 4.40 | 4.56 | 4.40 | 4.51 | 4.51 | 1.58% | 46,030 |
| Jun 25, 2026 | 4.45 | 4.56 | 4.41 | 4.44 | 4.44 | 0.23% | 25,479 |
| Jun 24, 2026 | 4.40 | 4.53 | 4.38 | 4.43 | 4.43 | -0.45% | 34,417 |
| Jun 23, 2026 | 4.31 | 4.58 | 4.31 | 4.45 | 4.45 | 2.77% | 63,443 |
| Jun 22, 2026 | 4.35 | 4.36 | 4.28 | 4.33 | 4.33 | -0.69% | 18,069 |
| Jun 18, 2026 | 4.31 | 4.40 | 4.27 | 4.36 | 4.36 | 0.93% | 11,730 |
| Jun 17, 2026 | 4.27 | 4.39 | 4.25 | 4.32 | 4.32 | 1.17% | 43,150 |
| Jun 16, 2026 | 4.25 | 4.34 | 4.25 | 4.27 | 4.27 | 0.47% | 16,946 |
| Jun 15, 2026 | 4.26 | 4.34 | 4.25 | 4.25 | 4.25 | -1.16% | 20,166 |
| Jun 12, 2026 | 4.23 | 4.34 | 4.23 | 4.30 | 4.30 | 1.65% | 19,995 |
| Jun 11, 2026 | 4.26 | 4.29 | 4.21 | 4.23 | 4.23 | -0.47% | 21,484 |
| Jun 10, 2026 | 4.41 | 4.41 | 4.24 | 4.25 | 4.25 | -1.39% | 45,596 |
| Jun 9, 2026 | 4.30 | 4.39 | 4.21 | 4.31 | 4.31 | 1.89% | 75,439 |
| Jun 8, 2026 | 4.25 | 4.45 | 4.22 | 4.23 | 4.23 | 1.93% | 74,404 |
| Jun 5, 2026 | 4.20 | 4.21 | 4.10 | 4.15 | 4.15 | -1.43% | 38,203 |
| Jun 4, 2026 | 4.25 | 4.27 | 4.16 | 4.21 | 4.21 | -0.94% | 36,292 |
| Jun 3, 2026 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -0.23% | 23,198 |
| Jun 2, 2026 | 4.07 | 4.29 | 4.07 | 4.26 | 4.26 | 3.65% | 32,674 |
| Jun 1, 2026 | 4.09 | 4.13 | 4.03 | 4.11 | 4.11 | - | 70,114 |
| May 29, 2026 | 4.26 | 4.40 | 3.80 | 4.11 | 4.11 | -4.20% | 236,073 |
| May 28, 2026 | 4.76 | 4.76 | 4.22 | 4.29 | 4.29 | -9.68% | 357,276 |
| May 27, 2026 | 4.78 | 4.91 | 4.66 | 4.75 | 4.75 | -1.66% | 81,855 |
| May 26, 2026 | 4.59 | 4.89 | 4.55 | 4.83 | 4.83 | 6.86% | 90,280 |
| May 22, 2026 | 4.49 | 4.62 | 4.47 | 4.52 | 4.52 | 1.12% | 39,185 |
| May 21, 2026 | 4.53 | 4.63 | 4.47 | 4.47 | 4.47 | -1.54% | 62,384 |
| May 20, 2026 | 4.56 | 4.67 | 4.49 | 4.54 | 4.54 | 1.57% | 8,110 |
| May 19, 2026 | 4.45 | 4.57 | 4.44 | 4.47 | 4.47 | - | 25,560 |
| May 18, 2026 | 4.50 | 4.60 | 4.41 | 4.47 | 4.47 | -1.11% | 42,971 |
| May 15, 2026 | 4.55 | 4.68 | 4.51 | 4.52 | 4.52 | -1.53% | 48,377 |
| May 14, 2026 | 4.56 | 4.69 | 4.53 | 4.59 | 4.59 | - | 34,159 |
| May 13, 2026 | 4.62 | 4.66 | 4.55 | 4.59 | 4.59 | 0.22% | 17,824 |
| May 12, 2026 | 4.50 | 4.68 | 4.50 | 4.58 | 4.58 | 2.23% | 51,683 |
| May 11, 2026 | 4.56 | 4.65 | 4.41 | 4.48 | 4.48 | -1.54% | 132,671 |
| May 8, 2026 | 4.65 | 4.67 | 4.55 | 4.55 | 4.55 | -1.73% | 30,394 |
| May 7, 2026 | 4.53 | 4.64 | 4.50 | 4.63 | 4.63 | 2.21% | 66,795 |
| May 6, 2026 | 4.68 | 4.68 | 4.46 | 4.53 | 4.53 | -1.74% | 83,340 |
| May 5, 2026 | 4.65 | 4.79 | 4.61 | 4.61 | 4.61 | -1.50% | 50,927 |
| May 4, 2026 | 4.67 | 4.74 | 4.61 | 4.68 | 4.68 | - | 65,463 |
| May 1, 2026 | 4.71 | 4.71 | 4.63 | 4.68 | 4.68 | 0.86% | 36,854 |
| Apr 30, 2026 | 4.72 | 4.85 | 4.61 | 4.64 | 4.64 | -0.85% | 100,235 |
| Apr 29, 2026 | 4.72 | 4.80 | 4.64 | 4.68 | 4.68 | -1.06% | 52,556 |
| Apr 28, 2026 | 4.75 | 4.82 | 4.67 | 4.73 | 4.73 | -2.07% | 70,969 |
| Apr 27, 2026 | 4.80 | 4.91 | 4.76 | 4.83 | 4.83 | 1.05% | 45,941 |
| Apr 24, 2026 | 4.65 | 4.82 | 4.64 | 4.78 | 4.78 | 2.36% | 28,202 |
| Apr 23, 2026 | 4.65 | 4.80 | 4.63 | 4.67 | 4.67 | 0.65% | 47,734 |