B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
4.600
-0.250 (-5.15%)
At close: Dec 5, 2025, 4:00 PM EST
4.600
0.00 (0.01%)
After-hours: Dec 5, 2025, 6:31 PM EST
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.88 | 4.89 | 4.59 | 4.60 | 4.60 | -5.15% | 122,991 |
| Dec 4, 2025 | 4.65 | 4.96 | 4.57 | 4.85 | 4.85 | 5.21% | 234,296 |
| Dec 3, 2025 | 4.39 | 4.64 | 4.36 | 4.61 | 4.61 | 4.89% | 174,475 |
| Dec 2, 2025 | 4.45 | 4.55 | 4.36 | 4.40 | 4.40 | -1.01% | 169,460 |
| Dec 1, 2025 | 4.56 | 4.70 | 4.41 | 4.44 | 4.44 | -4.72% | 138,427 |
| Nov 28, 2025 | 4.67 | 4.81 | 4.61 | 4.66 | 4.66 | -1.06% | 41,128 |
| Nov 26, 2025 | 4.78 | 4.83 | 4.65 | 4.71 | 4.71 | -1.67% | 107,422 |
| Nov 25, 2025 | 4.87 | 4.95 | 4.50 | 4.79 | 4.79 | 10.11% | 297,540 |
| Nov 24, 2025 | 4.40 | 4.50 | 4.34 | 4.35 | 4.35 | -0.46% | 143,359 |
| Nov 21, 2025 | 4.34 | 4.56 | 4.34 | 4.37 | 4.37 | 1.16% | 75,710 |
| Nov 20, 2025 | 4.51 | 4.70 | 4.32 | 4.32 | 4.32 | -5.47% | 206,206 |
| Nov 19, 2025 | 4.75 | 4.82 | 4.53 | 4.57 | 4.57 | -3.59% | 116,630 |
| Nov 18, 2025 | 4.90 | 4.92 | 4.74 | 4.74 | 4.74 | -4.05% | 174,210 |
| Nov 17, 2025 | 4.96 | 5.10 | 4.90 | 4.94 | 4.94 | -0.40% | 79,326 |
| Nov 14, 2025 | 4.91 | 5.14 | 4.91 | 4.96 | 4.96 | -1.78% | 79,931 |
| Nov 13, 2025 | 5.08 | 5.19 | 4.96 | 5.05 | 5.05 | -1.56% | 107,867 |
| Nov 12, 2025 | 5.05 | 5.31 | 5.05 | 5.13 | 5.13 | 1.99% | 61,514 |
| Nov 11, 2025 | 5.05 | 5.11 | 4.90 | 5.03 | 5.03 | -0.40% | 125,992 |
| Nov 10, 2025 | 5.28 | 5.32 | 5.04 | 5.05 | 5.05 | -4.36% | 211,862 |
| Nov 7, 2025 | 6.05 | 6.06 | 5.20 | 5.28 | 5.28 | -14.15% | 391,840 |
| Nov 6, 2025 | 6.55 | 6.57 | 6.09 | 6.15 | 6.15 | -6.53% | 185,210 |
| Nov 5, 2025 | 6.55 | 6.63 | 6.34 | 6.58 | 6.58 | -0.15% | 158,302 |
| Nov 4, 2025 | 6.72 | 6.72 | 6.30 | 6.59 | 6.59 | -0.15% | 230,689 |
| Nov 3, 2025 | 6.30 | 6.66 | 6.01 | 6.60 | 6.60 | 10.92% | 557,673 |
| Oct 31, 2025 | 5.71 | 5.98 | 5.68 | 5.95 | 5.95 | 4.94% | 275,653 |
| Oct 30, 2025 | 5.60 | 5.84 | 5.50 | 5.67 | 5.67 | 3.09% | 457,098 |
| Oct 29, 2025 | 5.66 | 5.67 | 5.40 | 5.50 | 5.50 | - | 355,232 |
| Oct 28, 2025 | 4.95 | 5.50 | 4.95 | 5.50 | 5.50 | 10.00% | 857,390 |
| Oct 27, 2025 | 5.00 | 5.00 | 4.88 | 5.00 | 5.00 | 0.81% | 32,428 |
| Oct 24, 2025 | 4.98 | 5.05 | 4.94 | 4.96 | 4.96 | -0.10% | 41,309 |
| Oct 23, 2025 | 4.91 | 5.02 | 4.88 | 4.97 | 4.97 | 2.16% | 13,368 |
| Oct 22, 2025 | 4.91 | 4.94 | 4.80 | 4.86 | 4.86 | -0.82% | 65,107 |
| Oct 21, 2025 | 4.94 | 5.07 | 4.90 | 4.90 | 4.90 | -1.71% | 28,510 |
| Oct 20, 2025 | 4.91 | 5.15 | 4.89 | 4.99 | 4.99 | 1.94% | 133,876 |
| Oct 17, 2025 | 4.91 | 4.99 | 4.80 | 4.89 | 4.89 | -0.61% | 80,252 |
| Oct 16, 2025 | 4.92 | 5.05 | 4.83 | 4.92 | 4.92 | - | 70,382 |
| Oct 15, 2025 | 4.90 | 5.08 | 4.81 | 4.92 | 4.92 | 1.23% | 119,465 |
| Oct 14, 2025 | 4.79 | 4.89 | 4.66 | 4.86 | 4.86 | 2.10% | 170,042 |
| Oct 13, 2025 | 4.81 | 4.88 | 4.74 | 4.76 | 4.76 | 0.63% | 72,176 |
| Oct 10, 2025 | 4.95 | 4.95 | 4.67 | 4.73 | 4.73 | -3.27% | 51,792 |
| Oct 9, 2025 | 4.79 | 4.93 | 4.71 | 4.89 | 4.89 | 4.04% | 121,326 |
| Oct 8, 2025 | 4.74 | 4.79 | 4.69 | 4.70 | 4.70 | -0.63% | 19,810 |
| Oct 7, 2025 | 4.80 | 4.80 | 4.70 | 4.73 | 4.73 | -0.42% | 16,778 |
| Oct 6, 2025 | 4.78 | 4.80 | 4.70 | 4.75 | 4.75 | -0.21% | 27,688 |
| Oct 3, 2025 | 4.82 | 4.85 | 4.72 | 4.76 | 4.76 | -0.10% | 46,055 |
| Oct 2, 2025 | 4.77 | 4.81 | 4.74 | 4.77 | 4.77 | -0.73% | 15,718 |
| Oct 1, 2025 | 4.71 | 4.82 | 4.71 | 4.80 | 4.80 | 0.84% | 29,300 |
| Sep 30, 2025 | 4.64 | 4.85 | 4.64 | 4.76 | 4.76 | 1.93% | 68,140 |
| Sep 29, 2025 | 4.72 | 4.76 | 4.67 | 4.67 | 4.67 | -2.30% | 56,124 |
| Sep 26, 2025 | 4.83 | 4.85 | 4.73 | 4.78 | 4.78 | -0.42% | 19,896 |
| Sep 25, 2025 | 4.67 | 4.81 | 4.67 | 4.80 | 4.80 | 2.78% | 103,754 |
| Sep 24, 2025 | 4.82 | 4.83 | 4.66 | 4.67 | 4.67 | -1.48% | 67,705 |
| Sep 23, 2025 | 4.86 | 4.92 | 4.70 | 4.74 | 4.74 | -1.86% | 153,849 |
| Sep 22, 2025 | 4.93 | 4.93 | 4.76 | 4.83 | 4.83 | -1.33% | 95,279 |
| Sep 19, 2025 | 4.91 | 4.92 | 4.75 | 4.90 | 4.90 | -0.71% | 146,262 |
| Sep 18, 2025 | 4.87 | 4.95 | 4.87 | 4.93 | 4.93 | 0.82% | 45,184 |
| Sep 17, 2025 | 4.80 | 4.94 | 4.80 | 4.89 | 4.89 | 2.52% | 51,645 |
| Sep 16, 2025 | 4.72 | 4.79 | 4.65 | 4.77 | 4.77 | -0.31% | 60,080 |
| Sep 15, 2025 | 4.83 | 4.83 | 4.76 | 4.79 | 4.79 | -0.93% | 19,237 |
| Sep 12, 2025 | 4.83 | 4.90 | 4.81 | 4.83 | 4.83 | -1.33% | 7,150 |
| Sep 11, 2025 | 4.87 | 4.91 | 4.84 | 4.90 | 4.90 | 0.51% | 7,219 |
| Sep 10, 2025 | 4.90 | 4.90 | 4.81 | 4.87 | 4.87 | 0.12% | 13,560 |
| Sep 9, 2025 | 4.90 | 4.97 | 4.85 | 4.86 | 4.86 | -0.73% | 24,859 |
| Sep 8, 2025 | 4.68 | 5.30 | 4.68 | 4.90 | 4.90 | 4.37% | 123,551 |
| Sep 5, 2025 | 4.72 | 4.74 | 4.65 | 4.70 | 4.70 | 0.32% | 51,443 |
| Sep 4, 2025 | 4.62 | 4.80 | 4.62 | 4.68 | 4.68 | 0.21% | 96,117 |
| Sep 3, 2025 | 4.67 | 4.78 | 4.62 | 4.67 | 4.67 | -0.43% | 99,309 |
| Sep 2, 2025 | 4.69 | 4.76 | 4.60 | 4.69 | 4.69 | -2.29% | 103,786 |
| Aug 29, 2025 | 4.87 | 4.87 | 4.67 | 4.80 | 4.80 | -0.21% | 31,813 |
| Aug 28, 2025 | 4.84 | 4.89 | 4.75 | 4.81 | 4.81 | -1.43% | 56,950 |
| Aug 27, 2025 | 4.70 | 4.94 | 4.70 | 4.88 | 4.88 | 2.31% | 96,475 |
| Aug 26, 2025 | 4.70 | 4.81 | 4.70 | 4.77 | 4.77 | 1.06% | 39,285 |
| Aug 25, 2025 | 4.80 | 4.87 | 4.65 | 4.72 | 4.72 | -2.88% | 111,204 |
| Aug 22, 2025 | 4.77 | 4.96 | 4.71 | 4.86 | 4.86 | 0.62% | 187,792 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.68 | 4.83 | 4.83 | -1.63% | 200,800 |
| Aug 20, 2025 | 4.93 | 5.00 | 4.77 | 4.91 | 4.91 | -0.41% | 48,822 |
| Aug 19, 2025 | 4.98 | 5.04 | 4.91 | 4.93 | 4.93 | 0.20% | 45,576 |
| Aug 18, 2025 | 4.90 | 4.96 | 4.84 | 4.92 | 4.92 | 0.41% | 13,012 |
| Aug 15, 2025 | 4.92 | 5.00 | 4.84 | 4.90 | 4.90 | -0.41% | 42,331 |
| Aug 14, 2025 | 4.89 | 4.92 | 4.81 | 4.92 | 4.92 | 1.03% | 11,337 |
| Aug 13, 2025 | 4.88 | 4.94 | 4.86 | 4.87 | 4.87 | -0.20% | 7,984 |
| Aug 12, 2025 | 4.68 | 4.95 | 4.59 | 4.88 | 4.88 | 3.39% | 50,735 |
| Aug 11, 2025 | 4.67 | 4.81 | 4.54 | 4.72 | 4.72 | 0.21% | 47,312 |
| Aug 8, 2025 | 4.89 | 4.93 | 4.71 | 4.71 | 4.71 | -4.07% | 77,422 |
| Aug 7, 2025 | 4.90 | 4.97 | 4.84 | 4.91 | 4.91 | -1.21% | 90,816 |
| Aug 6, 2025 | 4.91 | 4.97 | 4.81 | 4.97 | 4.97 | 2.05% | 9,644 |
| Aug 5, 2025 | 5.02 | 5.02 | 4.80 | 4.87 | 4.87 | -0.81% | 29,240 |
| Aug 4, 2025 | 4.89 | 4.96 | 4.75 | 4.91 | 4.91 | 0.82% | 64,097 |
| Aug 1, 2025 | 4.87 | 4.98 | 4.75 | 4.87 | 4.87 | -0.61% | 56,805 |
| Jul 31, 2025 | 5.07 | 5.07 | 4.86 | 4.90 | 4.90 | -0.20% | 45,699 |
| Jul 30, 2025 | 5.00 | 5.00 | 4.84 | 4.91 | 4.91 | -1.41% | 22,536 |
| Jul 29, 2025 | 5.02 | 5.10 | 4.94 | 4.98 | 4.98 | - | 73,932 |
| Jul 28, 2025 | 5.02 | 5.04 | 4.94 | 4.98 | 4.98 | -0.99% | 32,480 |
| Jul 25, 2025 | 4.94 | 5.07 | 4.94 | 5.03 | 5.03 | 1.00% | 123,898 |
| Jul 24, 2025 | 5.03 | 5.05 | 4.88 | 4.98 | 4.98 | -0.99% | 83,359 |
| Jul 23, 2025 | 4.98 | 5.08 | 4.92 | 5.03 | 5.03 | 1.00% | 72,662 |
| Jul 22, 2025 | 5.08 | 5.08 | 4.70 | 4.98 | 4.98 | -0.60% | 194,977 |
| Jul 21, 2025 | 5.27 | 5.35 | 4.94 | 5.01 | 5.01 | -3.65% | 100,862 |
| Jul 18, 2025 | 5.08 | 5.37 | 4.75 | 5.20 | 5.20 | 2.97% | 168,587 |
| Jul 17, 2025 | 5.18 | 5.18 | 4.99 | 5.05 | 5.05 | -2.13% | 96,423 |