B.O.S. Better Online Solutions - Ordinary Shares (BOSC)
4.0800
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 12th, 8:21 AM EST
Historical Prices For B.O.S. Better Online Solutions - Ordinary Shares (BOSC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/11/2026 | 4.11 | 4.16 | 4.07 | 4.08 | 37,141 | 4.08 |
| 11/10/2026 | 4.09 | 4.21 | 3.83 | 4.05 | 57,689 | 4.05 |
| 11/09/2026 | 3.97 | 4.09 | 3.97 | 4.05 | 17,987 | 4.05 |
| 11/06/2026 | 3.95 | 4.09 | 3.89 | 3.90 | 28,110 | 3.90 |
| 11/05/2026 | 4.30 | 4.30 | 3.81 | 3.92 | 124,116 | 3.92 |
| 11/04/2026 | 4.35 | 4.39 | 4.24 | 4.24 | 80,882 | 4.24 |
| 11/03/2026 | 4.39 | 4.39 | 4.30 | 4.30 | 41,684 | 4.30 |
| 11/02/2026 | 4.25 | 4.43 | 4.20 | 4.21 | 67,335 | 4.21 |
| 10/30/2026 | 4.42 | 4.42 | 4.13 | 4.23 | 55,071 | 4.23 |
| 10/29/2026 | 4.35 | 4.43 | 4.35 | 4.38 | 13,204 | 4.38 |
| 10/28/2026 | 4.34 | 4.44 | 4.31 | 4.35 | 45,983 | 4.35 |
| 10/27/2026 | 4.36 | 4.38 | 4.31 | 4.33 | 31,227 | 4.33 |
| 10/26/2026 | 4.41 | 4.44 | 4.37 | 4.38 | 17,015 | 4.38 |
| 10/23/2026 | 4.33 | 4.36 | 4.33 | 4.34 | 16,130 | 4.34 |
| 10/22/2026 | 4.30 | 4.35 | 4.29 | 4.33 | 27,294 | 4.33 |
| 10/21/2026 | 4.24 | 4.33 | 4.21 | 4.30 | 25,916 | 4.30 |
| 10/20/2026 | 4.26 | 4.34 | 4.21 | 4.26 | 19,201 | 4.26 |
| 10/19/2026 | 4.20 | 4.31 | 4.13 | 4.29 | 43,416 | 4.29 |
| 10/16/2026 | 4.28 | 4.28 | 4.21 | 4.21 | 23,593 | 4.21 |
| 10/15/2026 | 4.35 | 4.50 | 4.26 | 4.29 | 17,188 | 4.29 |
| 10/14/2026 | 4.41 | 4.45 | 4.32 | 4.32 | 56,534 | 4.32 |
| 10/13/2026 | 4.43 | 4.62 | 4.39 | 4.44 | 38,856 | 4.44 |
| 10/12/2026 | 4.55 | 4.55 | 4.44 | 4.50 | 20,575 | 4.50 |
| 10/09/2026 | 4.45 | 4.59 | 4.45 | 4.56 | 8,842 | 4.56 |
| 10/08/2026 | 4.53 | 4.61 | 4.42 | 4.43 | 30,393 | 4.43 |
| 10/07/2026 | 4.60 | 4.62 | 4.57 | 4.59 | 24,735 | 4.59 |
| 10/06/2026 | 4.65 | 4.70 | 4.63 | 4.65 | 27,281 | 4.65 |
| 10/05/2026 | 4.71 | 4.71 | 4.60 | 4.64 | 18,335 | 4.64 |
| 10/02/2026 | 4.63 | 4.67 | 4.63 | 4.63 | 10,961 | 4.63 |
| 10/01/2026 | 4.63 | 4.74 | 4.63 | 4.63 | 12,997 | 4.63 |
| 9/30/2026 | 4.67 | 4.69 | 4.63 | 4.63 | 9,477 | 4.63 |
| 9/29/2026 | 4.69 | 4.72 | 4.62 | 4.71 | 14,678 | 4.71 |
| 9/28/2026 | 4.72 | 4.72 | 4.62 | 4.67 | 24,633 | 4.67 |
| 9/25/2026 | 4.75 | 4.77 | 4.71 | 4.74 | 4,014 | 4.74 |
| 9/24/2026 | 4.73 | 4.76 | 4.62 | 4.74 | 15,874 | 4.74 |
| 9/23/2026 | 4.68 | 4.77 | 4.68 | 4.73 | 11,407 | 4.73 |
| 9/22/2026 | 4.74 | 4.75 | 4.69 | 4.73 | 11,928 | 4.73 |
| 9/21/2026 | 4.70 | 4.75 | 4.63 | 4.71 | 43,146 | 4.71 |
| 9/18/2026 | 4.69 | 4.75 | 4.65 | 4.72 | 21,203 | 4.72 |
| 9/17/2026 | 4.72 | 4.75 | 4.69 | 4.72 | 33,382 | 4.72 |
| 9/16/2026 | 4.82 | 4.83 | 4.72 | 4.74 | 23,354 | 4.74 |
| 9/15/2026 | 4.73 | 4.82 | 4.73 | 4.79 | 68,736 | 4.79 |
| 9/14/2026 | 4.88 | 4.88 | 4.65 | 4.73 | 49,382 | 4.73 |
| 9/11/2026 | 4.66 | 4.70 | 4.61 | 4.66 | 19,744 | 4.66 |
| 9/10/2026 | 4.63 | 4.72 | 4.63 | 4.66 | 13,228 | 4.66 |
| 9/09/2026 | 4.70 | 4.78 | 4.64 | 4.65 | 12,997 | 4.65 |
| 9/08/2026 | 4.68 | 4.82 | 4.65 | 4.79 | 48,502 | 4.79 |
| 9/04/2026 | 4.64 | 4.72 | 4.63 | 4.64 | 13,718 | 4.64 |
| 9/03/2026 | 4.68 | 4.71 | 4.62 | 4.63 | 40,477 | 4.63 |
| 9/02/2026 | 4.66 | 4.72 | 4.60 | 4.66 | 13,865 | 4.66 |
| 9/01/2026 | 4.70 | 4.75 | 4.61 | 4.66 | 39,109 | 4.66 |
| 8/31/2026 | 4.74 | 4.79 | 4.59 | 4.68 | 64,062 | 4.68 |
| 8/28/2026 | 4.63 | 4.70 | 4.62 | 4.63 | 22,617 | 4.63 |
| 8/27/2026 | 4.61 | 4.68 | 4.56 | 4.68 | 49,377 | 4.68 |
| 8/26/2026 | 4.53 | 4.62 | 4.47 | 4.55 | 42,900 | 4.55 |
| 8/25/2026 | 4.53 | 4.58 | 4.53 | 4.55 | 39,597 | 4.55 |
| 8/24/2026 | 4.65 | 4.67 | 4.47 | 4.55 | 65,712 | 4.55 |
| 8/21/2026 | 4.70 | 4.73 | 4.62 | 4.65 | 14,285 | 4.65 |
| 8/20/2026 | 5.00 | 5.05 | 4.56 | 4.69 | 250,971 | 4.69 |
| 8/19/2026 | 4.65 | 4.68 | 4.53 | 4.53 | 50,518 | 4.53 |
| 8/18/2026 | 4.62 | 4.67 | 4.60 | 4.61 | 14,363 | 4.61 |
| 8/17/2026 | 4.56 | 4.67 | 4.56 | 4.60 | 24,613 | 4.60 |
| 8/14/2026 | 4.51 | 4.61 | 4.50 | 4.56 | 20,346 | 4.56 |
| 8/13/2026 | 4.51 | 4.55 | 4.50 | 4.51 | 10,549 | 4.51 |
| 8/12/2026 | 4.50 | 4.55 | 4.50 | 4.51 | 16,810 | 4.51 |