B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
4.530
-0.080 (-1.74%)
May 6, 2026, 12:09 PM EDT - Market open
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.68 | 4.68 | 4.63 | 4.61 | - | -0.11% | 23,494 |
| May 5, 2026 | 4.65 | 4.79 | 4.61 | 4.61 | 4.61 | -1.50% | 50,925 |
| 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% | 36,842 |
| Apr 30, 2026 | 4.72 | 4.85 | 4.61 | 4.64 | 4.64 | -0.85% | 97,235 |
| 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% | 45,606 |
| Apr 24, 2026 | 4.65 | 4.82 | 4.64 | 4.78 | 4.78 | 2.36% | 28,177 |
| Apr 23, 2026 | 4.65 | 4.80 | 4.63 | 4.67 | 4.67 | 0.65% | 47,719 |
| 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 | - | 31,973 |
| 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% | 12,318 |
| Apr 10, 2026 | 4.52 | 4.62 | 4.47 | 4.55 | 4.55 | 0.44% | 39,613 |
| Apr 9, 2026 | 4.65 | 4.65 | 4.51 | 4.53 | 4.53 | -1.95% | 22,628 |
| 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% | 25,048 |
| 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% | 26,607 |
| 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 |
| Mar 13, 2026 | 4.97 | 4.97 | 4.76 | 4.76 | 4.76 | -2.86% | 21,523 |
| Mar 12, 2026 | 5.08 | 5.08 | 4.88 | 4.90 | 4.90 | -3.54% | 41,452 |
| Mar 11, 2026 | 4.95 | 5.12 | 4.95 | 5.08 | 5.08 | 5.83% | 81,234 |
| Mar 10, 2026 | 4.74 | 4.96 | 4.68 | 4.80 | 4.80 | -1.03% | 43,343 |
| Mar 9, 2026 | 4.73 | 4.87 | 4.67 | 4.85 | 4.85 | 2.54% | 39,999 |
| Mar 6, 2026 | 4.83 | 4.86 | 4.73 | 4.73 | 4.73 | -2.47% | 16,133 |
| Mar 5, 2026 | 4.99 | 5.10 | 4.85 | 4.85 | 4.85 | -2.81% | 32,499 |
| Mar 4, 2026 | 5.07 | 5.10 | 4.93 | 4.99 | 4.99 | -0.99% | 54,376 |
| Mar 3, 2026 | 4.71 | 5.10 | 4.61 | 5.04 | 5.04 | 5.88% | 104,716 |
| Mar 2, 2026 | 4.60 | 4.80 | 4.55 | 4.76 | 4.76 | 3.93% | 84,228 |
| Feb 27, 2026 | 4.61 | 4.64 | 4.56 | 4.58 | 4.58 | -1.51% | 17,773 |
| Feb 26, 2026 | 4.64 | 4.69 | 4.59 | 4.65 | 4.65 | - | 15,439 |
| Feb 25, 2026 | 4.62 | 4.73 | 4.58 | 4.65 | 4.65 | 0.65% | 30,917 |