NasdaqCM - Delayed Quote USD

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

Compare
3.3499 +0.0399 (+1.21%)
At close: 4:00 PM EST
3.3500 +0.00 (+0.00%)
After hours: 4:18 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 3.2500 3.3499 3.2500 3.3499 3.3499 20,670
Nov 21, 2024 3.2400 3.3400 3.2400 3.3100 3.3100 10,300
Nov 20, 2024 3.2400 3.3400 3.2400 3.2800 3.2800 138,700
Nov 19, 2024 3.1700 3.3000 3.1300 3.2500 3.2500 122,100
Nov 18, 2024 3.0600 3.2700 3.0200 3.1300 3.1300 164,000
Nov 15, 2024 3.0500 3.1800 3.0500 3.1200 3.1200 7,100
Nov 14, 2024 3.0900 3.1500 3.0800 3.0900 3.0900 4,500
Nov 13, 2024 3.0900 3.1800 3.0800 3.0900 3.0900 29,400
Nov 12, 2024 3.1000 3.1300 3.0500 3.1200 3.1200 20,500
Nov 11, 2024 3.0000 3.1600 2.9200 3.0900 3.0900 65,900
Nov 8, 2024 2.9700 3.0000 2.9600 2.9900 2.9900 4,600
Nov 7, 2024 2.8100 2.9600 2.8100 2.9400 2.9400 30,800
Nov 6, 2024 2.5000 2.9500 2.5000 2.8800 2.8800 23,200
Nov 5, 2024 2.9700 3.0300 2.8700 2.8900 2.8900 9,200
Nov 4, 2024 2.8000 3.0300 2.8000 2.9200 2.9200 22,600
Nov 1, 2024 2.9400 2.9600 2.9200 2.9300 2.9300 4,600
Oct 31, 2024 2.9200 2.9600 2.9200 2.9600 2.9600 4,000
Oct 30, 2024 2.9200 2.9600 2.9200 2.9600 2.9600 1,400
Oct 29, 2024 2.9200 2.9600 2.9200 2.9500 2.9500 3,400
Oct 28, 2024 2.9000 2.9600 2.9000 2.9600 2.9600 4,900
Oct 25, 2024 2.9300 2.9800 2.9100 2.9700 2.9700 4,900
Oct 24, 2024 2.9400 3.0100 2.9400 3.0100 3.0100 3,000
Oct 23, 2024 2.9200 2.9700 2.9200 2.9700 2.9700 16,300
Oct 22, 2024 2.9300 2.9300 2.8800 2.9200 2.9200 12,600
Oct 21, 2024 2.9100 2.9100 2.8500 2.9100 2.9100 5,700
Oct 18, 2024 2.9500 2.9500 2.9100 2.9100 2.9100 11,400
Oct 17, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 600
Oct 16, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 700
Oct 15, 2024 2.8800 3.0000 2.8800 3.0000 3.0000 5,100
Oct 14, 2024 2.9100 2.9500 2.9100 2.9500 2.9500 600
Oct 11, 2024 2.9400 2.9900 2.9100 2.9300 2.9300 5,300
Oct 10, 2024 2.9800 2.9800 2.9000 2.9400 2.9400 12,800
Oct 9, 2024 2.8800 3.0000 2.8800 2.9200 2.9200 25,600
Oct 8, 2024 2.9100 3.0000 2.8800 2.9000 2.9000 12,200
Oct 7, 2024 2.8600 2.9500 2.8600 2.9400 2.9400 3,500
Oct 4, 2024 2.8800 2.9500 2.8800 2.9500 2.9500 6,500
Oct 3, 2024 2.8600 2.9500 2.8600 2.9500 2.9500 700
Oct 2, 2024 2.9100 2.9100 2.8800 2.8900 2.8900 1,400
Oct 1, 2024 2.9500 2.9500 2.8800 2.8800 2.8800 7,000
Sep 30, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 500
Sep 27, 2024 2.9500 2.9500 2.8600 2.9200 2.9200 3,100
Sep 26, 2024 2.8000 2.9800 2.7700 2.9500 2.9500 46,100
Sep 25, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 700
Sep 24, 2024 3.0200 3.0900 2.9400 3.0000 3.0000 25,200
Sep 23, 2024 2.9100 3.0400 2.9100 3.0400 3.0400 700
Sep 20, 2024 2.9600 3.1000 2.8800 3.0500 3.0500 4,100
Sep 19, 2024 2.8700 3.0300 2.8700 2.9400 2.9400 14,600
Sep 18, 2024 2.8800 2.9900 2.8500 2.8700 2.8700 7,800
Sep 17, 2024 2.8500 2.9000 2.8400 2.8700 2.8700 10,800
Sep 16, 2024 2.7800 2.8600 2.7800 2.8500 2.8500 2,500
Sep 13, 2024 2.7600 2.8000 2.7100 2.8000 2.8000 16,700
Sep 12, 2024 2.8100 2.8100 2.8000 2.8100 2.8100 300
Sep 11, 2024 2.8200 2.8500 2.6700 2.8100 2.8100 7,100
Sep 10, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 200
Sep 9, 2024 2.7600 2.7700 2.6900 2.6900 2.6900 3,600
Sep 6, 2024 2.8900 2.8900 2.7700 2.8100 2.8100 11,900
Sep 5, 2024 2.8900 2.8900 2.7600 2.7600 2.7600 6,300
Sep 4, 2024 2.8200 2.8300 2.7400 2.8200 2.8200 20,800
Sep 3, 2024 2.9000 2.9000 2.7300 2.8200 2.8200 15,500
Aug 30, 2024 2.9300 2.9300 2.9100 2.9200 2.9200 3,000
Aug 29, 2024 2.8500 2.9000 2.8400 2.8700 2.8700 7,500
Aug 28, 2024 2.9800 2.9900 2.9000 2.9000 2.9000 2,400
Aug 27, 2024 2.9200 2.9500 2.8900 2.9000 2.9000 18,200
Aug 26, 2024 2.9500 3.0200 2.9000 2.9500 2.9500 10,700
Aug 23, 2024 2.9600 3.0300 2.9000 3.0300 3.0300 7,800
Aug 22, 2024 3.0000 3.0800 2.9600 3.0200 3.0200 24,600
Aug 21, 2024 2.9900 2.9900 2.9200 2.9500 2.9500 18,200
Aug 20, 2024 2.9500 2.9600 2.8700 2.8800 2.8800 2,700
Aug 19, 2024 2.8400 2.8500 2.7600 2.8500 2.8500 6,900
Aug 16, 2024 2.8100 2.8600 2.8000 2.8500 2.8500 1,800
Aug 15, 2024 2.8900 2.9600 2.7400 2.9000 2.9000 15,100
Aug 14, 2024 2.9700 2.9700 2.8000 2.8000 2.8000 1,000
Aug 13, 2024 2.8500 2.8500 2.7500 2.7700 2.7700 1,200
Aug 12, 2024 2.8600 2.8600 2.7900 2.7900 2.7900 4,300
Aug 9, 2024 2.7300 2.8300 2.7300 2.7800 2.7800 6,600
Aug 8, 2024 2.7500 2.8500 2.7300 2.8200 2.8200 8,200
Aug 7, 2024 2.9000 2.9000 2.8000 2.8000 2.8000 4,300
Aug 6, 2024 2.7600 2.8000 2.7600 2.8000 2.8000 6,500
Aug 5, 2024 2.6500 2.7800 2.6500 2.7600 2.7600 25,300
Aug 2, 2024 2.8600 2.8700 2.8100 2.8500 2.8500 7,600
Aug 1, 2024 2.9800 2.9800 2.8500 2.8700 2.8700 8,000
Jul 31, 2024 2.8800 3.0000 2.8400 2.9600 2.9600 4,000
Jul 30, 2024 3.0000 3.0300 2.9600 2.9900 2.9900 10,200
Jul 29, 2024 3.1500 3.2300 2.9300 3.0000 3.0000 130,100
Jul 26, 2024 3.0200 3.1600 3.0200 3.0700 3.0700 8,100
Jul 25, 2024 3.0700 3.2800 2.9500 3.0500 3.0500 116,300
Jul 24, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 200
Jul 23, 2024 2.8900 3.0000 2.8900 2.9600 2.9600 1,700
Jul 22, 2024 3.0900 3.0900 2.9300 2.9300 2.9300 600
Jul 19, 2024 2.8500 3.1200 2.8500 2.9400 2.9400 6,600
Jul 18, 2024 2.9000 2.9600 2.9000 2.9600 2.9600 500
Jul 17, 2024 2.9600 3.0000 2.8800 2.9800 2.9800 3,500
Jul 16, 2024 2.9500 2.9900 2.9300 2.9700 2.9700 5,300
Jul 15, 2024 2.9000 3.0900 2.9000 3.0100 3.0100 13,800
Jul 12, 2024 2.9600 2.9700 2.8900 2.9500 2.9500 4,200
Jul 11, 2024 2.9500 3.1200 2.8600 2.9700 2.9700 117,300
Jul 10, 2024 2.8800 2.9800 2.8500 2.9200 2.9200 25,900
Jul 9, 2024 2.8100 2.8100 2.8100 2.8100 2.8100 500
Jul 8, 2024 2.8900 2.8900 2.8100 2.8100 2.8100 8,400
Jul 5, 2024 2.8100 2.8400 2.8000 2.8200 2.8200 17,700
Jul 3, 2024 2.8000 2.8200 2.8000 2.8100 2.8100 12,900
Jul 2, 2024 2.8000 2.8500 2.7600 2.8100 2.8100 13,900
Jul 1, 2024 2.8300 2.8300 2.7900 2.8000 2.8000 4,000
Jun 28, 2024 2.8100 2.8100 2.7900 2.8100 2.8100 7,100
Jun 27, 2024 2.7600 2.8200 2.7500 2.8000 2.8000 18,300
Jun 26, 2024 2.7600 2.8300 2.7600 2.8300 2.8300 2,400
Jun 25, 2024 2.8100 2.8500 2.8000 2.8000 2.8000 7,500
Jun 24, 2024 2.7900 2.8800 2.7700 2.8100 2.8100 42,900
Jun 21, 2024 2.8500 2.8600 2.7700 2.7900 2.7900 9,200
Jun 20, 2024 2.8900 2.8900 2.7900 2.8100 2.8100 7,100
Jun 18, 2024 2.8400 2.9200 2.8100 2.9200 2.9200 19,400
Jun 17, 2024 2.9500 2.9800 2.7700 2.7800 2.7800 61,700
Jun 14, 2024 2.9800 2.9800 2.9000 2.9200 2.9200 1,200
Jun 13, 2024 2.8900 3.0600 2.8800 3.0200 3.0200 10,800
Jun 12, 2024 2.8900 2.9400 2.8700 2.8700 2.8700 1,700
Jun 11, 2024 2.9700 2.9700 2.8300 2.8600 2.8600 10,000
Jun 10, 2024 2.8600 3.0000 2.8300 2.8900 2.8900 68,500
Jun 7, 2024 2.8000 2.8500 2.7700 2.8300 2.8300 8,700
Jun 6, 2024 2.8300 2.8500 2.8100 2.8100 2.8100 4,100
Jun 5, 2024 2.9000 2.9000 2.8200 2.8200 2.8200 2,800
Jun 4, 2024 2.8700 2.9600 2.7700 2.9000 2.9000 48,200
Jun 3, 2024 2.8600 2.9300 2.7700 2.8200 2.8200 35,900
May 31, 2024 2.8600 2.9500 2.8500 2.8900 2.8900 11,500
May 30, 2024 2.9000 3.1500 2.8500 2.9100 2.9100 83,300
May 29, 2024 2.8000 2.8400 2.8000 2.8000 2.8000 17,900
May 28, 2024 2.8400 2.8500 2.8300 2.8300 2.8300 1,100
May 24, 2024 2.7900 2.8200 2.7500 2.8200 2.8200 2,900
May 23, 2024 2.7200 2.7900 2.6800 2.7900 2.7900 5,200
May 22, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 900
May 21, 2024 2.7900 2.8000 2.7000 2.7300 2.7300 4,800
May 20, 2024 2.8200 2.8200 2.7800 2.7900 2.7900 900
May 17, 2024 2.7900 2.8200 2.7600 2.7600 2.7600 4,400
May 16, 2024 2.7900 2.7900 2.7900 2.7900 2.7900 800
May 15, 2024 2.7400 2.8200 2.7400 2.8000 2.8000 8,900
May 14, 2024 2.8200 2.8200 2.7600 2.7700 2.7700 2,600
May 13, 2024 2.7700 2.8200 2.7000 2.8200 2.8200 12,900
May 10, 2024 2.7700 2.8200 2.7700 2.7700 2.7700 9,400
May 9, 2024 2.7500 2.8000 2.7500 2.8000 2.8000 19,000
May 8, 2024 2.7500 2.7900 2.5600 2.7700 2.7700 25,000
May 7, 2024 2.7900 2.8200 2.7500 2.7500 2.7500 4,400
May 6, 2024 2.7800 2.8000 2.7800 2.7800 2.7800 1,800
May 3, 2024 2.8500 2.8500 2.7800 2.7800 2.7800 3,500
May 2, 2024 2.8200 2.8300 2.7700 2.8000 2.8000 11,400
May 1, 2024 2.8400 2.8600 2.7900 2.8200 2.8200 2,000
Apr 30, 2024 2.8300 2.8500 2.7800 2.8500 2.8500 1,000
Apr 29, 2024 2.8500 2.8500 2.7700 2.8200 2.8200 8,600
Apr 26, 2024 2.8100 2.8700 2.7900 2.8100 2.8100 8,800
Apr 25, 2024 2.7800 2.8200 2.7800 2.8000 2.8000 5,500
Apr 24, 2024 2.7900 2.8300 2.7600 2.8100 2.8100 46,600
Apr 23, 2024 2.7900 2.8100 2.7900 2.7900 2.7900 3,000
Apr 22, 2024 2.7900 2.8500 2.7700 2.7700 2.7700 10,400
Apr 19, 2024 2.8000 2.8500 2.7800 2.7800 2.7800 17,700
Apr 18, 2024 2.8400 2.8400 2.8200 2.8300 2.8300 4,900
Apr 17, 2024 2.7900 2.8500 2.7900 2.8200 2.8200 23,600
Apr 16, 2024 2.8000 2.8400 2.7600 2.8100 2.8100 23,300
Apr 15, 2024 2.7600 2.8500 2.7600 2.8300 2.8300 22,500
Apr 12, 2024 2.8500 2.9600 2.7300 2.8000 2.8000 202,000
Apr 11, 2024 2.8900 2.8900 2.7800 2.8200 2.8200 8,400
Apr 10, 2024 2.8300 2.8600 2.7700 2.8300 2.8300 37,800
Apr 9, 2024 2.8900 2.9100 2.8200 2.8500 2.8500 118,500
Apr 8, 2024 2.9000 2.9300 2.8300 2.8800 2.8800 12,000
Apr 5, 2024 2.8800 2.8800 2.8100 2.8100 2.8100 3,100
Apr 4, 2024 2.9100 2.9100 2.8100 2.8400 2.8400 12,000
Apr 3, 2024 2.9400 2.9500 2.8100 2.8100 2.8100 24,400
Apr 2, 2024 2.9700 2.9900 2.8000 2.9100 2.9100 8,500
Apr 1, 2024 3.1100 3.1200 2.9200 2.9700 2.9700 40,200
Mar 28, 2024 2.8400 3.1000 2.7600 3.0500 3.0500 211,000
Mar 27, 2024 2.7700 2.8100 2.7500 2.7500 2.7500 16,000
Mar 26, 2024 2.7300 2.8000 2.7200 2.7600 2.7600 10,000
Mar 25, 2024 2.7100 2.8000 2.7100 2.7400 2.7400 48,600
Mar 22, 2024 2.6700 2.7200 2.6700 2.7100 2.7100 11,300
Mar 21, 2024 2.7100 2.7300 2.6800 2.7200 2.7200 13,900
Mar 20, 2024 2.7500 2.7500 2.6800 2.7100 2.7100 34,400
Mar 19, 2024 2.7300 2.8400 2.6800 2.7400 2.7400 2,800
Mar 18, 2024 2.6900 2.7200 2.6500 2.6900 2.6900 3,400
Mar 15, 2024 2.7400 2.7400 2.6700 2.6900 2.6900 6,900
Mar 14, 2024 2.8400 2.8400 2.6100 2.6700 2.6700 10,500
Mar 13, 2024 2.7500 2.7900 2.7500 2.7500 2.7500 5,800
Mar 12, 2024 2.6900 2.8300 2.6600 2.7200 2.7200 5,000
Mar 11, 2024 2.7700 2.7900 2.6700 2.6900 2.6900 13,900
Mar 8, 2024 2.7100 2.7600 2.6900 2.7000 2.7000 5,700
Mar 7, 2024 2.7100 2.7600 2.7000 2.7000 2.7000 5,700
Mar 6, 2024 2.7100 2.8300 2.7100 2.7300 2.7300 2,400
Mar 5, 2024 2.7600 2.7900 2.7200 2.7400 2.7400 8,500
Mar 4, 2024 2.8100 2.8200 2.7600 2.7800 2.7800 3,600
Mar 1, 2024 2.8000 2.8100 2.7700 2.8100 2.8100 2,500
Feb 29, 2024 2.8400 2.8400 2.7600 2.8000 2.8000 4,100
Feb 28, 2024 2.7800 2.8100 2.7600 2.8100 2.8100 1,500
Feb 27, 2024 2.7600 2.8100 2.7500 2.7800 2.7800 1,900
Feb 26, 2024 2.7500 2.7800 2.7500 2.7800 2.7800 4,800
Feb 23, 2024 2.8000 2.8500 2.7500 2.7600 2.7600 10,200
Feb 22, 2024 2.8100 2.8400 2.7700 2.7700 2.7700 2,700
Feb 21, 2024 2.8100 2.8100 2.7600 2.7600 2.7600 3,000
Feb 20, 2024 2.8500 2.8500 2.8000 2.8100 2.8100 4,700
Feb 16, 2024 2.8500 2.8500 2.7500 2.8200 2.8200 18,300
Feb 15, 2024 2.7800 2.8500 2.7800 2.8200 2.8200 6,300
Feb 14, 2024 2.8100 2.8500 2.7600 2.7600 2.7600 7,600
Feb 13, 2024 2.8500 2.8500 2.7500 2.8400 2.8400 13,500
Feb 12, 2024 2.9100 2.9200 2.8000 2.8500 2.8500 17,700
Feb 9, 2024 2.7600 2.8600 2.7300 2.7500 2.7500 3,600
Feb 8, 2024 2.7300 2.7500 2.7000 2.7500 2.7500 1,800
Feb 7, 2024 2.8400 2.8400 2.7100 2.7300 2.7300 4,300
Feb 6, 2024 2.6300 2.8500 2.6300 2.7900 2.7900 16,200
Feb 5, 2024 2.8000 2.8900 2.7400 2.7700 2.7700 3,100
Feb 2, 2024 2.6700 2.6700 2.6700 2.6700 2.6700 -
Feb 1, 2024 2.6600 2.7000 2.6200 2.6700 2.6700 23,200
Jan 31, 2024 2.7700 2.8500 2.6100 2.6900 2.6900 28,000
Jan 30, 2024 2.7300 2.8100 2.7300 2.7700 2.7700 1,700
Jan 29, 2024 2.7200 2.8500 2.7200 2.7200 2.7200 2,800
Jan 26, 2024 2.8700 2.8700 2.7600 2.7600 2.7600 6,300
Jan 25, 2024 2.7700 2.8100 2.7700 2.7700 2.7700 2,800
Jan 24, 2024 2.7700 2.8100 2.7400 2.7400 2.7400 4,200
Jan 23, 2024 2.8500 2.8600 2.7800 2.8100 2.8100 8,500
Jan 22, 2024 2.8300 2.8900 2.8300 2.8600 2.8600 7,800
Jan 19, 2024 2.7500 2.8400 2.7300 2.7800 2.7800 19,700
Jan 18, 2024 2.6800 2.7700 2.6800 2.7300 2.7300 18,700
Jan 17, 2024 2.6500 2.6900 2.6500 2.6900 2.6900 9,400
Jan 16, 2024 2.7500 2.7700 2.6500 2.6500 2.6500 21,400
Jan 12, 2024 2.6100 2.7600 2.5600 2.7000 2.7000 25,700
Jan 11, 2024 2.6000 2.6800 2.5600 2.6000 2.6000 16,600
Jan 10, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 1,000
Jan 9, 2024 2.6300 2.6900 2.5900 2.5900 2.5900 12,700
Jan 8, 2024 2.6900 2.7200 2.6800 2.6900 2.6900 10,400
Jan 5, 2024 2.6800 2.7400 2.6800 2.6800 2.6800 26,200
Jan 4, 2024 2.6500 2.6500 2.5900 2.6300 2.6300 6,400
Jan 3, 2024 2.6900 2.7000 2.6400 2.6400 2.6400 6,700
Jan 2, 2024 2.6500 2.6800 2.6400 2.6500 2.6500 14,100
Dec 29, 2023 2.6700 2.6900 2.6400 2.6400 2.6400 3,400
Dec 28, 2023 2.6700 2.6800 2.6300 2.6400 2.6400 9,200
Dec 27, 2023 2.6700 2.6900 2.6700 2.6900 2.6900 800
Dec 26, 2023 2.6800 2.6800 2.6500 2.6500 2.6500 3,900
Dec 22, 2023 2.6100 2.7000 2.6100 2.6700 2.6700 7,400
Dec 21, 2023 2.5400 2.5900 2.5300 2.5900 2.5900 13,200
Dec 20, 2023 2.5900 2.6000 2.5600 2.5600 2.5600 13,400
Dec 19, 2023 2.5800 2.5900 2.4600 2.5600 2.5600 33,600
Dec 18, 2023 2.7000 2.7300 2.5500 2.5700 2.5700 61,300
Dec 15, 2023 2.7100 2.7300 2.6000 2.6300 2.6300 35,300
Dec 14, 2023 2.6700 2.7000 2.6200 2.6400 2.6400 22,300
Dec 13, 2023 2.7000 2.7000 2.6600 2.6600 2.6600 11,000
Dec 12, 2023 2.6800 2.7000 2.6800 2.7000 2.7000 2,500
Dec 11, 2023 2.6500 2.7000 2.5300 2.6900 2.6900 25,800
Dec 8, 2023 2.7100 2.8400 2.6300 2.6300 2.6300 3,700
Dec 7, 2023 2.7500 2.7800 2.6600 2.6700 2.6700 10,500
Dec 6, 2023 2.7800 2.7800 2.6300 2.7800 2.7800 28,400
Dec 5, 2023 2.8900 2.8900 2.6900 2.7300 2.7300 17,700
Dec 4, 2023 2.9100 2.9300 2.8600 2.9300 2.9300 7,400
Dec 1, 2023 2.9200 2.9200 2.9000 2.9100 2.9100 1,700
Nov 30, 2023 2.9100 2.9200 2.7500 2.8600 2.8600 20,400
Nov 29, 2023 3.1500 3.1500 2.9100 3.0300 3.0300 31,500
Nov 28, 2023 3.1400 3.1400 3.0000 3.0900 3.0900 25,700
Nov 27, 2023 2.9500 3.1500 2.9500 3.0600 3.0600 14,500
Nov 24, 2023 3.1100 3.1100 2.9100 2.9100 2.9100 10,800

Related Tickers