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

4.76

-0.005(-0.10%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 20254.774.764.764.814.7415,718
October 01, 20254.714.84.84.824.7129,300
September 30, 20254.644.764.764.854.6468,140
September 29, 20254.724.674.674.764.6756,124
September 26, 20254.834.784.784.854.7319,900
September 25, 20254.674.84.84.814.67103,800
September 24, 20254.824.674.674.834.6667,705
September 23, 20254.864.744.744.924.7153,849
September 22, 20254.934.834.834.934.7695,300
September 19, 20254.914.894.894.924.75146,300
September 18, 20254.874.934.934.954.8745,200
September 17, 20254.84.894.894.944.851,643
September 16, 20254.724.774.774.794.6560,100
September 15, 20254.834.794.794.834.7619,237
September 12, 20254.834.834.834.94.817,200
September 11, 20254.874.894.894.914.847,219
September 10, 20254.94.874.874.94.8113,600
September 09, 20254.94.864.864.974.8524,900
September 08, 20254.684.94.95.34.68123,551
September 05, 20254.684.74.74.714.6550,379
September 04, 20254.624.684.684.84.6296,117
September 03, 20254.674.674.674.774.62100,389
September 02, 20254.694.694.694.764.6103,800
August 29, 20254.874.84.84.874.6731,813
August 28, 20254.844.814.814.894.7557,040
August 27, 20254.74.884.884.944.796,500
August 26, 20254.74.774.774.814.739,300
August 25, 20254.84.724.724.874.65111,204
August 22, 20254.774.864.864.964.71187,800
August 21, 202554.834.8354.68200,800
August 20, 20254.934.914.9154.7748,822
August 19, 20254.984.934.935.044.9145,600
August 18, 20254.94.924.924.964.8413,012
August 15, 20254.924.94.954.8442,331
August 14, 20254.894.924.924.924.8111,337
August 13, 20254.884.874.874.944.868,000
August 12, 20254.684.884.884.954.5950,735
August 11, 20254.674.724.724.814.5447,312
August 08, 20254.894.714.714.934.7177,422
August 07, 20254.94.914.914.974.8490,816
August 06, 20254.914.974.974.974.819,644
August 05, 20255.024.874.875.024.829,242
August 04, 20254.894.914.914.964.7564,100
August 01, 20254.874.874.874.984.7556,805
July 31, 20255.074.94.95.074.8645,700
July 30, 202554.914.9154.8422,536
July 29, 20255.024.984.985.14.9473,932
July 28, 20255.024.984.985.044.9432,500
July 25, 20254.945.035.035.074.94123,898
July 24, 20255.034.984.985.054.8883,400
July 23, 20254.985.035.035.084.9272,700
July 22, 20255.084.984.985.084.7195,000
July 21, 20255.275.015.015.354.94100,900
July 18, 20255.085.25.25.374.75168,600
July 17, 20255.185.055.055.184.9996,423
July 16, 20254.975.165.165.184.93209,418
July 15, 202554.924.9254.8584,340
July 14, 20255.034.954.955.14.9119,418
July 11, 20254.93555.064.81294,300
July 10, 20255.114.934.935.114.8933,000