B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
4.340
-0.140 (-3.13%)
At close: Jul 24, 2026, 4:00 PM EDT
4.300
-0.040 (-0.92%)
Pre-market: Jul 27, 2026, 7:11 AM EDT
BOSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.50 | 4.50 | 4.34 | 4.34 | 4.34 | -3.13% | 12,874 |
| Jul 23, 2026 | 4.27 | 4.52 | 4.27 | 4.48 | 4.48 | 5.91% | 30,673 |
| Jul 22, 2026 | 4.24 | 4.27 | 4.22 | 4.23 | 4.23 | -0.24% | 18,274 |
| Jul 21, 2026 | 4.26 | 4.27 | 4.22 | 4.24 | 4.24 | - | 9,674 |
| Jul 20, 2026 | 4.24 | 4.27 | 4.23 | 4.24 | 4.24 | - | 8,187 |
| Jul 17, 2026 | 4.23 | 4.28 | 4.20 | 4.24 | 4.24 | -0.47% | 19,022 |
| Jul 16, 2026 | 4.22 | 4.27 | 4.20 | 4.26 | 4.26 | 0.95% | 13,940 |
| Jul 15, 2026 | 4.24 | 4.30 | 4.22 | 4.22 | 4.22 | 0.24% | 8,015 |
| Jul 14, 2026 | 4.24 | 4.26 | 4.20 | 4.21 | 4.21 | -0.71% | 18,650 |
| Jul 13, 2026 | 4.20 | 4.30 | 4.20 | 4.24 | 4.24 | - | 28,307 |
| Jul 10, 2026 | 4.25 | 4.33 | 4.24 | 4.24 | 4.24 | -2.08% | 40,399 |
| Jul 9, 2026 | 4.31 | 4.37 | 4.25 | 4.33 | 4.33 | 0.70% | 49,183 |
| Jul 8, 2026 | 4.30 | 4.36 | 4.23 | 4.30 | 4.30 | 1.18% | 18,652 |
| Jul 7, 2026 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -2.97% | 10,830 |
| 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 |