B.O.S. Better Online Solutions - Ordinary Shares (BOSC)
4.6500
-0.0400 (-0.85%)
NASDAQ· Last Trade: Aug 24th, 2:13 AM EDT
Historical Prices For B.O.S. Better Online Solutions - Ordinary Shares (BOSC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 8/11/2026 | 4.50 | 4.59 | 4.38 | 4.50 | 46,429 | 4.50 |
| 8/10/2026 | 4.46 | 4.55 | 4.44 | 4.45 | 29,194 | 4.45 |
| 8/07/2026 | 4.50 | 4.50 | 4.36 | 4.42 | 63,500 | 4.42 |
| 8/06/2026 | 4.47 | 4.54 | 4.46 | 4.53 | 53,179 | 4.53 |
| 8/05/2026 | 4.53 | 4.54 | 4.48 | 4.50 | 28,749 | 4.50 |
| 8/04/2026 | 4.54 | 4.70 | 4.50 | 4.59 | 66,943 | 4.59 |
| 8/03/2026 | 4.50 | 4.53 | 4.50 | 4.51 | 10,737 | 4.51 |
| 7/31/2026 | 4.50 | 4.52 | 4.49 | 4.50 | 15,474 | 4.50 |
| 7/30/2026 | 4.50 | 4.53 | 4.47 | 4.50 | 33,319 | 4.50 |
| 7/29/2026 | 4.50 | 4.52 | 4.48 | 4.50 | 29,995 | 4.50 |
| 7/28/2026 | 4.45 | 4.53 | 4.44 | 4.50 | 22,371 | 4.50 |
| 7/27/2026 | 4.39 | 4.42 | 4.35 | 4.40 | 10,302 | 4.40 |
| 7/24/2026 | 4.50 | 4.50 | 4.34 | 4.34 | 12,875 | 4.34 |
| 7/23/2026 | 4.27 | 4.52 | 4.27 | 4.48 | 30,674 | 4.48 |
| 7/22/2026 | 4.24 | 4.27 | 4.22 | 4.23 | 18,274 | 4.23 |
| 7/21/2026 | 4.26 | 4.27 | 4.22 | 4.24 | 9,675 | 4.24 |
| 7/20/2026 | 4.24 | 4.26 | 4.22 | 4.24 | 8,187 | 4.24 |
| 7/17/2026 | 4.23 | 4.28 | 4.20 | 4.24 | 19,022 | 4.24 |
| 7/16/2026 | 4.22 | 4.27 | 4.20 | 4.26 | 13,941 | 4.26 |
| 7/15/2026 | 4.24 | 4.30 | 4.22 | 4.22 | 8,035 | 4.22 |
| 7/14/2026 | 4.24 | 4.26 | 4.20 | 4.21 | 18,711 | 4.21 |
| 7/13/2026 | 4.20 | 4.30 | 4.20 | 4.24 | 28,317 | 4.24 |
| 7/10/2026 | 4.24 | 4.33 | 4.24 | 4.24 | 40,399 | 4.24 |
| 7/09/2026 | 4.31 | 4.37 | 4.25 | 4.33 | 49,193 | 4.33 |
| 7/08/2026 | 4.30 | 4.36 | 4.23 | 4.30 | 18,652 | 4.30 |
| 7/07/2026 | 4.35 | 4.35 | 4.25 | 4.25 | 10,839 | 4.25 |
| 7/06/2026 | 4.29 | 4.38 | 4.21 | 4.38 | 55,277 | 4.38 |
| 7/02/2026 | 4.52 | 4.55 | 4.31 | 4.32 | 69,240 | 4.32 |
| 7/01/2026 | 4.47 | 4.53 | 4.42 | 4.47 | 16,070 | 4.47 |
| 6/30/2026 | 4.49 | 4.54 | 4.40 | 4.49 | 17,048 | 4.49 |
| 6/29/2026 | 4.54 | 4.54 | 4.45 | 4.50 | 8,074 | 4.50 |
| 6/26/2026 | 4.40 | 4.56 | 4.40 | 4.51 | 46,031 | 4.51 |
| 6/25/2026 | 4.45 | 4.56 | 4.41 | 4.44 | 25,499 | 4.44 |
| 6/24/2026 | 4.40 | 4.53 | 4.38 | 4.43 | 49,418 | 4.43 |
| 6/23/2026 | 4.31 | 4.58 | 4.31 | 4.45 | 71,650 | 4.45 |
| 6/22/2026 | 4.35 | 4.36 | 4.28 | 4.33 | 18,069 | 4.33 |
| 6/18/2026 | 4.31 | 4.40 | 4.27 | 4.36 | 11,831 | 4.36 |
| 6/17/2026 | 4.27 | 4.39 | 4.25 | 4.32 | 43,150 | 4.32 |
| 6/16/2026 | 4.25 | 4.33 | 4.25 | 4.27 | 16,946 | 4.27 |
| 6/15/2026 | 4.26 | 4.33 | 4.25 | 4.25 | 20,178 | 4.25 |
| 6/12/2026 | 4.23 | 4.34 | 4.23 | 4.30 | 19,995 | 4.30 |
| 6/11/2026 | 4.26 | 4.29 | 4.21 | 4.23 | 21,484 | 4.23 |
| 6/10/2026 | 4.41 | 4.41 | 4.24 | 4.25 | 45,597 | 4.25 |
| 6/09/2026 | 4.30 | 4.39 | 4.30 | 4.31 | 75,592 | 4.31 |
| 6/08/2026 | 4.25 | 4.45 | 4.21 | 4.23 | 74,505 | 4.23 |
| 6/05/2026 | 4.20 | 4.21 | 4.10 | 4.15 | 38,203 | 4.15 |
| 6/04/2026 | 4.25 | 4.27 | 4.16 | 4.21 | 36,292 | 4.21 |
| 6/03/2026 | 4.28 | 4.29 | 4.25 | 4.25 | 23,228 | 4.25 |
| 6/02/2026 | 4.07 | 4.29 | 4.07 | 4.26 | 32,684 | 4.26 |
| 6/01/2026 | 4.09 | 4.13 | 4.03 | 4.11 | 70,129 | 4.11 |
| 5/29/2026 | 4.26 | 4.40 | 3.80 | 4.11 | 238,663 | 4.11 |
| 5/28/2026 | 4.76 | 4.76 | 4.22 | 4.29 | 357,371 | 4.29 |
| 5/27/2026 | 4.78 | 4.91 | 4.66 | 4.75 | 81,967 | 4.75 |
| 5/26/2026 | 4.59 | 4.89 | 4.55 | 4.83 | 90,442 | 4.83 |