B.O.S. Better Online Solutions - Ordinary Shares (BOSC)
4.7400
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 26th, 1:26 AM EDT
Historical Prices For B.O.S. Better Online Solutions - Ordinary Shares (BOSC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 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 |