U.S. Markets closed

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

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.4500-0.0500 (-1.43%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20213.55003.70003.37503.45003.450052,265
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20214.20004.20004.15004.17004.1700650,000
Sep 02, 20214.04004.30004.04004.16004.160011,850,000
Sep 01, 20214.07004.15004.00004.08004.08002,530,000
Aug 31, 20214.21004.29004.01004.11004.11007,420,000
Aug 30, 20214.26004.31004.02004.05004.05008,670,000
Aug 27, 20214.15004.21004.10004.21004.2100570,000
Aug 26, 20214.20004.30004.04004.15004.15002,140,000
Aug 25, 20214.18004.31004.07004.30004.3000730,000
Aug 24, 20214.21004.30004.11004.18004.18003,940,000
Aug 23, 20214.13004.25004.03004.21004.21001,920,000
Aug 20, 20214.10004.50004.03004.11004.110011,410,000
Aug 19, 20214.05004.15004.00004.03004.03001,300,000
Aug 18, 20214.13004.13004.01004.05004.05001,570,000
Aug 17, 20214.16004.18004.00004.13004.13001,120,000
Aug 16, 20214.00004.10004.00004.03004.03002,990,000
Aug 13, 20214.01004.24003.84004.02004.02007,170,000
Aug 12, 20213.86004.18003.83004.04004.04006,690,000
Aug 11, 20213.86003.92003.79003.82003.82003,270,000
Aug 10, 20213.86003.92003.76003.83003.83002,830,000
Aug 09, 20213.95003.95003.80003.88003.88001,180,000
Aug 06, 20213.78003.96003.78003.92003.9200340,000
Aug 05, 20213.80004.05003.77003.91003.91004,210,000
Aug 04, 20213.83003.92003.79003.84003.84002,440,000
Aug 03, 20213.91004.02003.76003.87003.870052,600
Aug 02, 2021------
Jul 30, 20213.83003.99003.83003.91003.910044,000
Jul 29, 20213.80004.03003.80003.90003.900072,900
Jul 28, 20213.76003.89003.75003.88003.880029,300
Jul 27, 20213.97004.08003.84003.91003.910045,300
Jul 26, 20213.80004.05003.80004.02004.020033,600
Jul 23, 20213.75003.94003.67003.85003.850028,900
Jul 22, 20213.84003.96003.73003.77003.770036,000
Jul 21, 20213.82003.97003.82003.88003.880010,900
Jul 20, 20213.67003.78003.64003.77003.770037,800
Jul 19, 20213.70003.77003.51003.65003.650074,500
Jul 16, 20213.98004.03003.73003.75003.750065,500
Jul 15, 20214.19004.20003.91004.08004.0800105,600
Jul 14, 20214.86004.86004.03004.15004.1500262,900
Jul 13, 20214.20005.12004.07004.86004.86001,179,800
Jul 12, 20214.27004.28004.07004.20004.2000215,000
Jul 09, 20214.01004.39003.90004.27004.2700490,000
Jul 08, 20214.00004.10003.79004.07004.070091,200
Jul 07, 20214.08004.19003.80004.04004.0400196,100
Jul 06, 20213.94004.05003.85004.01004.010046,800
Jul 02, 20213.88004.28003.81003.95003.9500140,100
Jul 01, 20213.82003.92003.75003.88003.880021,400
Jun 30, 20213.75003.89003.75003.84003.840016,800
Jun 29, 20213.76003.83003.62003.79003.790076,300
Jun 28, 20213.80003.94003.76003.76003.760010,600
Jun 25, 20214.06004.10003.66003.81003.810045,600
Jun 24, 20214.01004.14003.94004.01004.010044,800
Jun 23, 20213.84004.15003.75004.03004.030021,400
Jun 22, 20214.03004.03003.81003.88003.880033,500
Jun 21, 20214.11004.11003.74004.07004.070044,300
Jun 18, 20214.16004.20004.00004.13004.130029,200
Jun 17, 20214.31004.35004.01004.22004.2200198,700
Jun 16, 20214.27004.34004.00004.33004.330072,300
Jun 15, 20214.18004.30004.06004.23004.2300221,100
Jun 14, 20214.12004.20003.91004.17004.170057,600
Jun 11, 20214.12004.24003.96004.10004.100080,700
Jun 10, 20213.90004.30003.90004.12004.1200290,200
Jun 09, 20213.85004.19003.77003.84003.8400327,700
Jun 08, 20213.84003.96003.78003.96003.9600213,900
Jun 07, 20213.77003.90003.71003.75003.7500478,500
Jun 04, 20213.67003.88003.63003.73003.7300272,500
Jun 03, 20213.61003.78003.50003.61003.6100337,000
Jun 02, 20213.60003.70003.60003.70003.7000130,200
Jun 01, 20213.65003.83003.52003.59003.5900294,700
May 28, 20213.39003.74003.35003.65003.6500576,200
May 27, 20213.40003.59003.27003.30003.3000366,800
May 26, 20213.29003.47003.23003.33003.330077,200
May 25, 20213.45003.67003.15003.32003.3200115,400
May 24, 20213.53003.68003.40003.50003.500089,600
May 21, 20213.44003.64003.32003.53003.5300295,800
May 20, 20213.19003.69003.12003.44003.44001,055,300
May 19, 20213.04003.98003.01003.28003.28001,740,000
May 18, 20213.02003.09003.02003.03003.03007,400
May 17, 20213.11003.17003.04003.07003.070022,900
May 14, 20213.15003.19002.94003.13003.130043,700
May 13, 20213.07003.15003.01003.09003.090012,500
May 12, 20213.00003.18002.96003.07003.070018,500
May 11, 20213.15003.15003.10003.10003.10003,600
May 10, 20213.23003.35003.13003.15003.150030,400
May 07, 20213.14003.39003.14003.34003.340047,500
May 06, 20213.12003.19003.11003.17003.170027,200
May 05, 20213.30003.30003.08003.16003.160013,800
May 04, 20213.14003.25003.09003.25003.250028,300
May 03, 20213.22003.22003.12003.17003.17002,400
Apr 30, 20213.14003.16003.14003.16003.16001,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...