Advertisement
U.S. Markets closed

B.O.S. Better Online Solutions Ltd. (BOSC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Visitors trend2W10W9M
3.3499+0.0399 (+1.21%)
At close: 04:00PM EST
3.3500 +0.00 (+0.00%)
After hours: 04:18PM EST
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20243.25003.35003.25003.35003.350020,900
Nov 21, 20243.24003.34003.24003.31003.310010,300
Nov 20, 20243.24003.34003.24003.28003.2800138,700
Nov 19, 20243.17003.30003.13003.25003.2500122,100
Nov 18, 20243.06003.27003.02003.13003.1300164,000
Nov 15, 20243.05003.18003.05003.12003.12007,100
Nov 14, 20243.09003.15003.08003.09003.09004,500
Nov 13, 20243.09003.18003.08003.09003.090029,400
Nov 12, 20243.10003.13003.05003.12003.120020,500
Nov 11, 20243.00003.16002.92003.09003.090065,900
Nov 08, 20242.97003.00002.96002.99002.99004,600
Nov 07, 20242.81002.96002.81002.94002.940030,800
Nov 06, 20242.50002.95002.50002.88002.880023,200
Nov 05, 20242.97003.03002.87002.89002.89009,200
Nov 04, 20242.80003.03002.80002.92002.920022,600
Nov 01, 20242.94002.96002.92002.93002.93004,600
Oct 31, 20242.92002.96002.92002.96002.96004,000
Oct 30, 20242.92002.96002.92002.96002.96001,400
Oct 29, 20242.92002.96002.92002.95002.95003,400
Oct 28, 20242.90002.96002.90002.96002.96004,900
Oct 25, 20242.93002.98002.91002.97002.97004,900
Oct 24, 20242.94003.01002.94003.01003.01003,000
Oct 23, 20242.92002.97002.92002.97002.970016,300
Oct 22, 20242.93002.93002.88002.92002.920012,600
Oct 21, 20242.91002.91002.85002.91002.91005,700
Oct 18, 20242.95002.95002.91002.91002.910011,400
Oct 17, 20242.95002.95002.95002.95002.9500600
Oct 16, 20242.95002.95002.95002.95002.9500700
Oct 15, 20242.88003.00002.88003.00003.00005,100
Oct 14, 20242.91002.95002.91002.95002.9500600
Oct 11, 20242.94002.99002.91002.93002.93005,300
Oct 10, 20242.98002.98002.90002.94002.940012,800
Oct 09, 20242.88003.00002.88002.92002.920025,600
Oct 08, 20242.91003.00002.88002.90002.900012,200
Oct 07, 20242.86002.95002.86002.94002.94003,500
Oct 04, 20242.88002.95002.88002.95002.95006,500
Oct 03, 20242.86002.95002.86002.95002.9500700
Oct 02, 20242.91002.91002.88002.89002.89001,400
Oct 01, 20242.95002.95002.88002.88002.88007,000
Sep 30, 20242.95002.95002.95002.95002.9500500
Sep 27, 20242.95002.95002.86002.92002.92003,100
Sep 26, 20242.80002.98002.77002.95002.950046,100
Sep 25, 20242.94002.94002.94002.94002.9400700
Sep 24, 20243.02003.09002.94003.00003.000025,200
Sep 23, 20242.91003.04002.91003.04003.0400700
Sep 20, 20242.96003.10002.88003.05003.05004,100
Sep 19, 20242.87003.03002.87002.94002.940014,600
Sep 18, 20242.88002.99002.85002.87002.87007,800
Sep 17, 20242.85002.90002.84002.87002.870010,800
Sep 16, 20242.78002.86002.78002.85002.85002,500
Sep 13, 20242.76002.80002.71002.80002.800016,700
Sep 12, 20242.81002.81002.80002.81002.8100300
Sep 11, 20242.82002.85002.67002.81002.81007,100
Sep 10, 20242.74002.74002.74002.74002.7400200
Sep 09, 20242.76002.77002.69002.69002.69003,600
Sep 06, 20242.89002.89002.77002.81002.810011,900
Sep 05, 20242.89002.89002.76002.76002.76006,300
Sep 04, 20242.82002.83002.74002.82002.820020,800
Sep 03, 20242.90002.90002.73002.82002.820015,500
Aug 30, 20242.93002.93002.91002.92002.92003,000
Aug 29, 20242.85002.90002.84002.87002.87007,500
Aug 28, 20242.98002.99002.90002.90002.90002,400
Aug 27, 20242.92002.95002.89002.90002.900018,200
Aug 26, 20242.95003.02002.90002.95002.950010,700
Aug 23, 20242.96003.03002.90003.03003.03007,800
Aug 22, 20243.00003.08002.96003.02003.020024,600
Aug 21, 20242.99002.99002.92002.95002.950018,200
Aug 20, 20242.95002.96002.87002.88002.88002,700
Aug 19, 20242.84002.85002.76002.85002.85006,900
Aug 16, 20242.81002.86002.80002.85002.85001,800
Aug 15, 20242.89002.96002.74002.90002.900015,100
Aug 14, 20242.97002.97002.80002.80002.80001,000
Aug 13, 20242.85002.85002.75002.77002.77001,200
Aug 12, 20242.86002.86002.79002.79002.79004,300
Aug 09, 20242.73002.83002.73002.78002.78006,600
Aug 08, 20242.75002.85002.73002.82002.82008,200
Aug 07, 20242.90002.90002.80002.80002.80004,300
Aug 06, 20242.76002.80002.76002.80002.80006,500
Aug 05, 20242.65002.78002.65002.76002.760025,300
Aug 02, 20242.86002.87002.81002.85002.85007,600
Aug 01, 20242.98002.98002.85002.87002.87008,000
Jul 31, 20242.88003.00002.84002.96002.96004,000
Jul 30, 20243.00003.03002.96002.99002.990010,200
Jul 29, 20243.15003.23002.93003.00003.0000130,100
Jul 26, 20243.02003.16003.02003.07003.07008,100
Jul 25, 20243.07003.28002.95003.05003.0500116,300
Jul 24, 20242.92002.92002.92002.92002.9200200
Jul 23, 20242.89003.00002.89002.96002.96001,700
Jul 22, 20243.09003.09002.93002.93002.9300600
Jul 19, 20242.85003.12002.85002.94002.94006,600
Jul 18, 20242.90002.96002.90002.96002.9600500
Jul 17, 20242.96003.00002.88002.98002.98003,500
Jul 16, 20242.95002.99002.93002.97002.97005,300
Jul 15, 20242.90003.09002.90003.01003.010013,800
Jul 12, 20242.96002.97002.89002.95002.95004,200
Jul 11, 20242.95003.12002.86002.97002.9700117,300
Jul 10, 20242.88002.98002.85002.92002.920025,900
Jul 09, 20242.81002.81002.81002.81002.8100500
Jul 08, 20242.89002.89002.81002.81002.81008,400
Jul 05, 20242.81002.84002.80002.82002.820017,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...