B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
4.740
0.00 (0.00%)
Sep 25, 2026, 4:00 PM EDT - Market closed
BOSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 4.47 | 4.54 | 4.46 | 4.53 | 4.53 | 0.67% | 53,179 |
| Aug 5, 2026 | 4.53 | 4.54 | 4.48 | 4.50 | 4.50 | -1.96% | 28,752 |
| Aug 4, 2026 | 4.54 | 4.70 | 4.50 | 4.59 | 4.59 | 1.77% | 66,943 |
| Aug 3, 2026 | 4.50 | 4.53 | 4.50 | 4.51 | 4.51 | 0.22% | 10,737 |
| Jul 31, 2026 | 4.50 | 4.52 | 4.49 | 4.50 | 4.50 | - | 15,474 |
| Jul 30, 2026 | 4.50 | 4.53 | 4.47 | 4.50 | 4.50 | - | 33,318 |
| Jul 29, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | - | 29,995 |
| Jul 28, 2026 | 4.45 | 4.53 | 4.44 | 4.50 | 4.50 | 2.27% | 22,372 |
| Jul 27, 2026 | 4.39 | 4.42 | 4.35 | 4.40 | 4.40 | 1.38% | 10,302 |
| 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% | 30,674 |
| Jul 22, 2026 | 4.24 | 4.27 | 4.22 | 4.23 | 4.23 | -0.24% | 18,275 |
| 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 |