B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
3.905
-0.015 (-0.38%)
At close: Nov 6, 2026, 4:00 PM EST
3.990
+0.085 (2.18%)
After-hours: Nov 6, 2026, 7:29 PM EST
BOSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.95 | 4.09 | 3.89 | 3.91 | 3.91 | -0.38% | 28,110 |
| Nov 5, 2026 | 4.30 | 4.30 | 3.81 | 3.92 | 3.92 | -7.55% | 124,116 |
| Nov 4, 2026 | 4.35 | 4.39 | 4.24 | 4.24 | 4.24 | -1.40% | 81,100 |
| Nov 3, 2026 | 4.39 | 4.39 | 4.30 | 4.30 | 4.30 | 2.14% | 41,684 |
| Nov 2, 2026 | 4.25 | 4.43 | 4.20 | 4.21 | 4.21 | -0.47% | 67,334 |
| Oct 30, 2026 | 4.42 | 4.42 | 4.13 | 4.23 | 4.23 | -3.42% | 55,070 |
| Oct 29, 2026 | 4.35 | 4.43 | 4.35 | 4.38 | 4.38 | 0.69% | 13,203 |
| Oct 28, 2026 | 4.34 | 4.44 | 4.31 | 4.35 | 4.35 | 0.46% | 45,983 |
| Oct 27, 2026 | 4.36 | 4.38 | 4.31 | 4.33 | 4.33 | -1.25% | 31,226 |
| Oct 26, 2026 | 4.41 | 4.44 | 4.37 | 4.39 | 4.39 | 0.92% | 17,014 |
| Oct 23, 2026 | 4.33 | 4.36 | 4.33 | 4.35 | 4.35 | 0.35% | 16,130 |
| Oct 22, 2026 | 4.30 | 4.35 | 4.29 | 4.33 | 4.33 | 0.70% | 27,294 |
| Oct 21, 2026 | 4.24 | 4.33 | 4.21 | 4.30 | 4.30 | 0.94% | 25,916 |
| Oct 20, 2026 | 4.26 | 4.34 | 4.21 | 4.26 | 4.26 | -0.70% | 19,202 |
| Oct 19, 2026 | 4.20 | 4.31 | 4.13 | 4.29 | 4.29 | 1.90% | 43,416 |
| Oct 16, 2026 | 4.28 | 4.28 | 4.21 | 4.21 | 4.21 | -1.86% | 23,592 |
| Oct 15, 2026 | 4.35 | 4.50 | 4.26 | 4.29 | 4.29 | -0.69% | 17,191 |
| Oct 14, 2026 | 4.41 | 4.45 | 4.32 | 4.32 | 4.32 | -2.70% | 56,534 |
| Oct 13, 2026 | 4.43 | 4.62 | 4.39 | 4.44 | 4.44 | -1.33% | 38,855 |
| Oct 12, 2026 | 4.55 | 4.55 | 4.44 | 4.50 | 4.50 | -1.32% | 20,574 |
| Oct 9, 2026 | 4.45 | 4.59 | 4.45 | 4.56 | 4.56 | 2.93% | 8,842 |
| Oct 8, 2026 | 4.53 | 4.61 | 4.42 | 4.43 | 4.43 | -3.49% | 30,393 |
| Oct 7, 2026 | 4.60 | 4.62 | 4.57 | 4.59 | 4.59 | -1.29% | 24,735 |
| Oct 6, 2026 | 4.65 | 4.70 | 4.63 | 4.65 | 4.65 | 0.22% | 27,281 |
| Oct 5, 2026 | 4.71 | 4.71 | 4.60 | 4.64 | 4.64 | 0.22% | 18,334 |
| Oct 2, 2026 | 4.63 | 4.67 | 4.63 | 4.63 | 4.63 | - | 10,961 |
| Oct 1, 2026 | 4.63 | 4.74 | 4.63 | 4.63 | 4.63 | - | 12,997 |
| Sep 30, 2026 | 4.67 | 4.69 | 4.63 | 4.63 | 4.63 | -1.70% | 9,577 |
| Sep 29, 2026 | 4.69 | 4.72 | 4.62 | 4.71 | 4.71 | 0.86% | 14,678 |
| Sep 28, 2026 | 4.72 | 4.72 | 4.62 | 4.67 | 4.67 | -1.48% | 24,632 |
| Sep 25, 2026 | 4.75 | 4.77 | 4.71 | 4.74 | 4.74 | - | 4,014 |
| Sep 24, 2026 | 4.73 | 4.76 | 4.62 | 4.74 | 4.74 | 0.21% | 15,873 |
| Sep 23, 2026 | 4.68 | 4.77 | 4.68 | 4.73 | 4.73 | - | 11,406 |
| Sep 22, 2026 | 4.74 | 4.75 | 4.69 | 4.73 | 4.73 | 0.42% | 11,927 |
| Sep 21, 2026 | 4.70 | 4.75 | 4.64 | 4.71 | 4.71 | -0.21% | 43,145 |
| Sep 18, 2026 | 4.69 | 4.75 | 4.65 | 4.72 | 4.72 | - | 21,203 |
| Sep 17, 2026 | 4.72 | 4.76 | 4.69 | 4.72 | 4.72 | -0.42% | 33,383 |
| Sep 16, 2026 | 4.82 | 4.83 | 4.72 | 4.74 | 4.74 | -1.04% | 23,376 |
| Sep 15, 2026 | 4.73 | 4.82 | 4.73 | 4.79 | 4.79 | 1.27% | 68,736 |
| Sep 14, 2026 | 4.88 | 4.88 | 4.65 | 4.73 | 4.73 | 1.50% | 49,382 |
| Sep 11, 2026 | 4.66 | 4.70 | 4.61 | 4.66 | 4.66 | - | 19,744 |
| Sep 10, 2026 | 4.63 | 4.72 | 4.63 | 4.66 | 4.66 | 0.22% | 13,228 |
| Sep 9, 2026 | 4.70 | 4.78 | 4.64 | 4.65 | 4.65 | -2.92% | 12,998 |
| Sep 8, 2026 | 4.68 | 4.82 | 4.65 | 4.79 | 4.79 | 3.23% | 48,502 |
| Sep 4, 2026 | 4.64 | 4.72 | 4.63 | 4.64 | 4.64 | 0.22% | 13,718 |
| Sep 3, 2026 | 4.68 | 4.71 | 4.62 | 4.63 | 4.63 | -0.64% | 40,477 |
| Sep 2, 2026 | 4.66 | 4.73 | 4.60 | 4.66 | 4.66 | - | 13,865 |
| Sep 1, 2026 | 4.70 | 4.75 | 4.61 | 4.66 | 4.66 | -0.43% | 39,109 |
| Aug 31, 2026 | 4.74 | 4.79 | 4.59 | 4.68 | 4.68 | 1.08% | 64,062 |
| Aug 28, 2026 | 4.63 | 4.70 | 4.62 | 4.63 | 4.63 | -1.07% | 22,616 |