B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
4.830
+0.310 (6.86%)
At close: May 26, 2026, 4:00 PM EDT
4.890
+0.060 (1.24%)
After-hours: May 26, 2026, 7:14 PM EDT
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 4.72 | 4.72 | 4.58 | 4.64 | 4.64 | -1.49% | 30,653 |
| Apr 21, 2026 | 4.71 | 4.80 | 4.68 | 4.71 | 4.71 | -0.21% | 32,436 |
| Apr 20, 2026 | 4.61 | 4.73 | 4.61 | 4.72 | 4.72 | 2.39% | 60,816 |
| Apr 17, 2026 | 4.57 | 4.73 | 4.57 | 4.61 | 4.61 | 0.66% | 84,447 |
| Apr 16, 2026 | 4.54 | 4.65 | 4.54 | 4.58 | 4.58 | - | 32,018 |
| Apr 15, 2026 | 4.56 | 4.64 | 4.46 | 4.58 | 4.58 | -0.43% | 52,034 |
| Apr 14, 2026 | 4.55 | 4.62 | 4.50 | 4.60 | 4.60 | 0.88% | 50,298 |
| Apr 13, 2026 | 4.50 | 4.60 | 4.50 | 4.56 | 4.56 | 0.22% | 12,418 |
| Apr 10, 2026 | 4.52 | 4.62 | 4.47 | 4.55 | 4.55 | 0.44% | 39,614 |
| Apr 9, 2026 | 4.65 | 4.65 | 4.51 | 4.53 | 4.53 | -1.95% | 22,634 |
| Apr 8, 2026 | 4.75 | 4.78 | 4.57 | 4.62 | 4.62 | -0.43% | 42,823 |
| Apr 7, 2026 | 4.75 | 4.75 | 4.62 | 4.64 | 4.64 | -2.93% | 25,050 |
| Apr 6, 2026 | 4.70 | 4.79 | 4.57 | 4.78 | 4.78 | 1.70% | 21,502 |
| Apr 2, 2026 | 4.57 | 4.74 | 4.50 | 4.70 | 4.70 | 1.95% | 26,662 |
| Apr 1, 2026 | 4.56 | 4.61 | 4.40 | 4.61 | 4.61 | 2.67% | 111,683 |
| Mar 31, 2026 | 4.95 | 4.96 | 4.32 | 4.49 | 4.49 | -10.20% | 255,254 |
| Mar 30, 2026 | 5.14 | 5.14 | 4.92 | 5.00 | 5.00 | -0.60% | 60,735 |
| Mar 27, 2026 | 4.96 | 5.14 | 4.91 | 5.03 | 5.03 | 1.41% | 130,641 |
| Mar 26, 2026 | 5.11 | 5.16 | 4.92 | 4.96 | 4.96 | -3.50% | 35,562 |
| Mar 25, 2026 | 5.19 | 5.20 | 5.13 | 5.14 | 5.14 | 0.19% | 2,797 |
| Mar 24, 2026 | 5.04 | 5.19 | 5.01 | 5.13 | 5.13 | 1.99% | 45,848 |
| Mar 23, 2026 | 4.98 | 5.11 | 4.85 | 5.03 | 5.03 | 1.41% | 134,312 |
| Mar 20, 2026 | 5.04 | 5.10 | 4.96 | 4.96 | 4.96 | -1.98% | 48,608 |
| Mar 19, 2026 | 5.09 | 5.10 | 4.89 | 5.06 | 5.06 | -0.59% | 52,271 |
| Mar 18, 2026 | 4.96 | 5.17 | 4.92 | 5.09 | 5.09 | 1.60% | 38,584 |
| Mar 17, 2026 | 4.98 | 5.10 | 4.93 | 5.01 | 5.01 | 1.83% | 52,075 |
| Mar 16, 2026 | 4.82 | 4.96 | 4.82 | 4.92 | 4.92 | 3.36% | 42,501 |