B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
4.210
-0.080 (-1.86%)
At close: Oct 16, 2026, 4:00 PM EDT
4.260
+0.050 (1.19%)
After-hours: Oct 16, 2026, 4:00 PM EDT
BOSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,188 |
| 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% | 38,851 |
| 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% | 30,385 |
| 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% | 27,271 |
| 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 | - | 10,890 |
| Oct 1, 2026 | 4.63 | 4.74 | 4.63 | 4.63 | 4.63 | - | 12,497 |
| Sep 30, 2026 | 4.67 | 4.69 | 4.63 | 4.63 | 4.63 | -1.70% | 9,477 |
| 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 | - | 4,013 |
| Sep 24, 2026 | 4.73 | 4.76 | 4.62 | 4.74 | 4.74 | 0.21% | 15,823 |
| 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% | 43,136 |
| 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% | 33,382 |
| Sep 16, 2026 | 4.82 | 4.83 | 4.72 | 4.74 | 4.74 | -1.04% | 23,354 |
| Sep 15, 2026 | 4.73 | 4.82 | 4.73 | 4.79 | 4.79 | 1.27% | 68,733 |
| 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 | - | 19,743 |
| Sep 10, 2026 | 4.63 | 4.72 | 4.63 | 4.66 | 4.66 | 0.22% | 13,207 |
| Sep 9, 2026 | 4.70 | 4.78 | 4.64 | 4.65 | 4.65 | -2.92% | 12,997 |
| 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% | 13,717 |
| Sep 3, 2026 | 4.68 | 4.71 | 4.62 | 4.63 | 4.63 | -0.64% | 40,475 |
| 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% | 39,093 |
| 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 |
| Aug 27, 2026 | 4.61 | 4.68 | 4.56 | 4.68 | 4.68 | 2.86% | 49,376 |
| Aug 26, 2026 | 4.53 | 4.62 | 4.47 | 4.55 | 4.55 | - | 42,899 |
| Aug 25, 2026 | 4.53 | 4.59 | 4.53 | 4.55 | 4.55 | - | 39,596 |
| Aug 24, 2026 | 4.65 | 4.67 | 4.47 | 4.55 | 4.55 | -2.15% | 65,712 |
| Aug 21, 2026 | 4.70 | 4.73 | 4.62 | 4.65 | 4.65 | -0.85% | 14,282 |
| Aug 20, 2026 | 5.00 | 5.05 | 4.56 | 4.69 | 4.69 | 3.53% | 250,916 |
| Aug 19, 2026 | 4.65 | 4.68 | 4.53 | 4.53 | 4.53 | -1.74% | 50,566 |
| Aug 18, 2026 | 4.62 | 4.68 | 4.60 | 4.61 | 4.61 | 0.22% | 14,364 |
| Aug 17, 2026 | 4.56 | 4.67 | 4.56 | 4.60 | 4.60 | 0.88% | 24,612 |
| Aug 14, 2026 | 4.51 | 4.61 | 4.51 | 4.56 | 4.56 | 1.11% | 20,345 |
| Aug 13, 2026 | 4.51 | 4.56 | 4.50 | 4.51 | 4.51 | - | 10,554 |
| Aug 12, 2026 | 4.50 | 4.55 | 4.50 | 4.51 | 4.51 | 0.22% | 16,810 |
| Aug 11, 2026 | 4.50 | 4.59 | 4.38 | 4.50 | 4.50 | 1.12% | 46,429 |
| Aug 10, 2026 | 4.46 | 4.55 | 4.44 | 4.45 | 4.45 | 0.68% | 29,294 |
| Aug 7, 2026 | 4.50 | 4.50 | 4.36 | 4.42 | 4.42 | -2.43% | 63,500 |