BOS Better Online Solutions Ltd BOSC
NASDAQ · United States · Electronic Technology
$4.63-0.08 (-1.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.63 | -1.70% | $4.67 | $4.69 | $4.63 | 9.50K |
| 2026-09-29 | $4.71 | +0.86% | $4.69 | $4.72 | $4.62 | 14.70K |
| 2026-09-28 | $4.67 | -1.48% | $4.72 | $4.72 | $4.62 | 24.60K |
| 2026-09-25 | $4.74 | 0.00% | $4.75 | $4.77 | $4.71 | 4.00K |
| 2026-09-24 | $4.74 | +0.21% | $4.73 | $4.76 | $4.62 | 15.90K |
| 2026-09-23 | $4.73 | 0.00% | $4.68 | $4.77 | $4.68 | 11.40K |
| 2026-09-22 | $4.73 | +0.42% | $4.74 | $4.75 | $4.69 | 11.90K |
| 2026-09-21 | $4.71 | -0.21% | $4.70 | $4.75 | $4.64 | 43.10K |
| 2026-09-18 | $4.72 | 0.00% | $4.69 | $4.75 | $4.65 | 21.20K |
| 2026-09-17 | $4.72 | -0.42% | $4.72 | $4.76 | $4.69 | 33.40K |
| 2026-09-16 | $4.74 | -1.04% | $4.82 | $4.83 | $4.72 | 23.40K |
| 2026-09-15 | $4.79 | +1.27% | $4.73 | $4.82 | $4.73 | 68.70K |
| 2026-09-14 | $4.73 | +1.50% | $4.88 | $4.88 | $4.65 | 49.40K |
| 2026-09-11 | $4.66 | 0.00% | $4.66 | $4.70 | $4.61 | 19.70K |
| 2026-09-10 | $4.66 | +0.22% | $4.63 | $4.72 | $4.63 | 13.20K |
| 2026-09-09 | $4.65 | -2.92% | $4.70 | $4.78 | $4.64 | 13.00K |
| 2026-09-08 | $4.79 | +3.23% | $4.68 | $4.82 | $4.65 | 48.50K |
| 2026-09-04 | $4.64 | +0.22% | $4.64 | $4.72 | $4.63 | 13.70K |
| 2026-09-03 | $4.63 | -0.64% | $4.68 | $4.71 | $4.62 | 40.50K |
| 2026-09-02 | $4.66 | 0.00% | $4.66 | $4.73 | $4.60 | 13.90K |
| 2026-09-01 | $4.66 | -0.43% | $4.70 | $4.75 | $4.61 | 39.10K |
| 2026-08-31 | $4.68 | +1.08% | $4.74 | $4.79 | $4.59 | 64.10K |
| 2026-08-28 | $4.63 | -1.07% | $4.63 | $4.70 | $4.62 | 22.60K |
| 2026-08-27 | $4.68 | +2.86% | $4.61 | $4.68 | $4.56 | 49.40K |
| 2026-08-26 | $4.55 | 0.00% | $4.53 | $4.62 | $4.47 | 42.90K |
| 2026-08-25 | $4.55 | 0.00% | $4.53 | $4.59 | $4.53 | 39.60K |
| 2026-08-24 | $4.55 | -2.15% | $4.65 | $4.67 | $4.47 | 65.70K |
| 2026-08-21 | $4.65 | -0.85% | $4.70 | $4.73 | $4.62 | 14.30K |
| 2026-08-20 | $4.69 | +3.53% | $5.00 | $5.05 | $4.56 | 250.90K |
| 2026-08-19 | $4.53 | -1.74% | $4.65 | $4.68 | $4.53 | 50.60K |
| 2026-08-18 | $4.61 | +0.22% | $4.62 | $4.68 | $4.60 | 14.40K |
| 2026-08-17 | $4.60 | +0.88% | $4.56 | $4.67 | $4.56 | 24.60K |
| 2026-08-14 | $4.56 | +1.11% | $4.51 | $4.61 | $4.51 | 20.30K |
| 2026-08-13 | $4.51 | 0.00% | $4.51 | $4.55 | $4.50 | 10.50K |
| 2026-08-12 | $4.51 | +0.22% | $4.50 | $4.55 | $4.50 | 16.80K |
| 2026-08-11 | $4.50 | +1.12% | $4.50 | $4.59 | $4.38 | 46.40K |
| 2026-08-10 | $4.45 | +0.68% | $4.46 | $4.55 | $4.44 | 29.20K |
| 2026-08-07 | $4.42 | -2.43% | $4.50 | $4.50 | $4.36 | 63.50K |
| 2026-08-06 | $4.53 | +0.67% | $4.47 | $4.54 | $4.46 | 53.20K |
| 2026-08-05 | $4.50 | -1.96% | $4.53 | $4.54 | $4.48 | 28.70K |
| 2026-08-04 | $4.59 | +1.77% | $4.54 | $4.70 | $4.50 | 66.90K |
| 2026-08-03 | $4.51 | +0.22% | $4.50 | $4.53 | $4.50 | 10.70K |
| 2026-07-31 | $4.50 | 0.00% | $4.50 | $4.52 | $4.49 | 15.50K |
| 2026-07-30 | $4.50 | 0.00% | $4.50 | $4.53 | $4.47 | 33.30K |
| 2026-07-29 | $4.50 | 0.00% | $4.50 | $4.52 | $4.48 | 30.00K |
| 2026-07-28 | $4.50 | +2.27% | $4.45 | $4.53 | $4.44 | 22.40K |
| 2026-07-27 | $4.40 | +1.38% | $4.39 | $4.42 | $4.35 | 10.10K |
| 2026-07-24 | $4.34 | -3.12% | $4.50 | $4.50 | $4.34 | 12.90K |
| 2026-07-23 | $4.48 | +5.91% | $4.27 | $4.52 | $4.27 | 30.70K |
| 2026-07-22 | $4.23 | -0.24% | $4.24 | $4.27 | $4.22 | 18.30K |
| 2026-07-21 | $4.24 | 0.00% | $4.26 | $4.27 | $4.22 | 9.70K |
| 2026-07-20 | $4.24 | 0.00% | $4.24 | $4.27 | $4.23 | 8.20K |
| 2026-07-17 | $4.24 | -0.47% | $4.23 | $4.28 | $4.20 | 19.00K |
| 2026-07-16 | $4.26 | +0.95% | $4.22 | $4.27 | $4.20 | 13.90K |
| 2026-07-15 | $4.22 | +0.24% | $4.24 | $4.30 | $4.22 | 8.00K |
| 2026-07-14 | $4.21 | -0.71% | $4.24 | $4.26 | $4.20 | 18.70K |
| 2026-07-13 | $4.24 | 0.00% | $4.20 | $4.30 | $4.20 | 28.30K |
| 2026-07-10 | $4.24 | -2.08% | $4.25 | $4.33 | $4.24 | 40.40K |
| 2026-07-09 | $4.33 | +0.70% | $4.31 | $4.37 | $4.25 | 49.20K |
| 2026-07-08 | $4.30 | +1.18% | $4.30 | $4.36 | $4.23 | 18.70K |
| 2026-07-07 | $4.25 | -2.97% | $4.35 | $4.35 | $4.25 | 10.80K |
| 2026-07-06 | $4.38 | +1.39% | $4.29 | $4.38 | $4.21 | 55.30K |
| 2026-07-02 | $4.32 | -3.36% | $4.52 | $4.55 | $4.31 | 69.20K |
| 2026-07-01 | $4.47 | -0.45% | $4.48 | $4.53 | $4.42 | 16.10K |
| 2026-06-30 | $4.49 | -0.22% | $4.49 | $4.54 | $4.40 | 17.00K |
| 2026-06-29 | $4.50 | -0.22% | $4.54 | $4.54 | $4.45 | 8.10K |
| 2026-06-26 | $4.51 | +1.58% | $4.40 | $4.56 | $4.40 | 46.00K |
| 2026-06-25 | $4.44 | +0.23% | $4.45 | $4.56 | $4.41 | 25.50K |
| 2026-06-24 | $4.43 | -0.45% | $4.40 | $4.53 | $4.38 | 49.40K |
| 2026-06-23 | $4.45 | +2.77% | $4.31 | $4.58 | $4.31 | 71.70K |
| 2026-06-22 | $4.33 | -0.69% | $4.35 | $4.36 | $4.28 | 18.10K |
| 2026-06-18 | $4.36 | +0.93% | $4.31 | $4.40 | $4.27 | 11.80K |
| 2026-06-17 | $4.32 | +1.17% | $4.27 | $4.39 | $4.25 | 43.20K |
| 2026-06-16 | $4.27 | +0.47% | $4.25 | $4.34 | $4.25 | 16.90K |
| 2026-06-15 | $4.25 | -1.16% | $4.26 | $4.33 | $4.25 | 20.20K |
| 2026-06-12 | $4.30 | +1.65% | $4.23 | $4.34 | $4.23 | 20.00K |
| 2026-06-11 | $4.23 | -0.47% | $4.26 | $4.29 | $4.21 | 22.00K |
| 2026-06-10 | $4.25 | -1.39% | $4.41 | $4.41 | $4.24 | 45.60K |
| 2026-06-09 | $4.31 | +1.89% | $4.30 | $4.39 | $4.21 | 75.60K |
| 2026-06-08 | $4.23 | +1.93% | $4.25 | $4.45 | $4.22 | 74.40K |
| 2026-06-05 | $4.15 | -1.43% | $4.20 | $4.21 | $4.10 | 38.20K |
| 2026-06-04 | $4.21 | -0.94% | $4.25 | $4.27 | $4.16 | 36.30K |
| 2026-06-03 | $4.25 | -0.23% | $4.28 | $4.29 | $4.25 | 23.20K |
| 2026-06-02 | $4.26 | +3.65% | $4.07 | $4.29 | $4.07 | 32.70K |
| 2026-06-01 | $4.11 | 0.00% | $4.09 | $4.13 | $4.03 | 70.10K |
| 2026-05-29 | $4.11 | -4.20% | $4.26 | $4.40 | $3.80 | 238.70K |
| 2026-05-28 | $4.29 | -9.68% | $4.76 | $4.76 | $4.22 | 357.40K |
| 2026-05-27 | $4.75 | -1.66% | $4.78 | $4.91 | $4.66 | 82.00K |
| 2026-05-26 | $4.83 | +6.86% | $4.59 | $4.89 | $4.55 | 90.40K |
| 2026-05-22 | $4.52 | +1.12% | $4.49 | $4.62 | $4.47 | 39.20K |