B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
4.730
-0.120 (-2.47%)
At close: Mar 6, 2026, 4:00 PM EST
4.810
+0.080 (1.69%)
After-hours: Mar 6, 2026, 7:53 PM EST
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.83 | 4.86 | 4.73 | 4.73 | 4.73 | -2.47% | 16,118 |
| Mar 5, 2026 | 4.99 | 5.10 | 4.85 | 4.85 | 4.85 | -2.81% | 32,498 |
| Mar 4, 2026 | 5.07 | 5.10 | 4.93 | 4.99 | 4.99 | -0.99% | 54,376 |
| Mar 3, 2026 | 4.71 | 5.10 | 4.61 | 5.04 | 5.04 | 5.88% | 104,642 |
| Mar 2, 2026 | 4.60 | 4.80 | 4.55 | 4.76 | 4.76 | 3.93% | 84,228 |
| Feb 27, 2026 | 4.61 | 4.64 | 4.56 | 4.58 | 4.58 | -1.51% | 17,772 |
| Feb 26, 2026 | 4.64 | 4.69 | 4.59 | 4.65 | 4.65 | - | 15,439 |
| Feb 25, 2026 | 4.62 | 4.73 | 4.58 | 4.65 | 4.65 | 0.65% | 30,573 |
| Feb 24, 2026 | 4.56 | 4.70 | 4.56 | 4.62 | 4.62 | 0.43% | 15,108 |
| Feb 23, 2026 | 4.65 | 4.69 | 4.54 | 4.60 | 4.60 | -1.92% | 52,254 |
| Feb 20, 2026 | 4.66 | 4.80 | 4.64 | 4.69 | 4.69 | 0.54% | 36,674 |
| Feb 19, 2026 | 4.60 | 4.72 | 4.56 | 4.67 | 4.67 | 0.32% | 28,988 |
| Feb 18, 2026 | 4.60 | 4.82 | 4.60 | 4.65 | 4.65 | 0.87% | 33,808 |
| Feb 17, 2026 | 4.71 | 4.79 | 4.52 | 4.61 | 4.61 | -1.07% | 50,896 |
| Feb 13, 2026 | 4.70 | 4.80 | 4.60 | 4.66 | 4.66 | -0.21% | 60,575 |
| Feb 12, 2026 | 4.93 | 5.35 | 4.55 | 4.67 | 4.67 | -1.89% | 200,543 |
| Feb 11, 2026 | 4.87 | 4.91 | 4.75 | 4.76 | 4.76 | -2.66% | 69,100 |
| Feb 10, 2026 | 4.97 | 4.97 | 4.81 | 4.89 | 4.89 | -0.41% | 31,771 |
| Feb 9, 2026 | 4.88 | 4.98 | 4.80 | 4.91 | 4.91 | 0.20% | 37,844 |
| Feb 6, 2026 | 4.85 | 5.00 | 4.85 | 4.90 | 4.90 | 2.94% | 58,499 |
| Feb 5, 2026 | 4.76 | 4.90 | 4.76 | 4.76 | 4.76 | -2.06% | 85,801 |
| Feb 4, 2026 | 4.95 | 4.97 | 4.77 | 4.86 | 4.86 | 0.21% | 92,841 |
| Feb 3, 2026 | 4.95 | 5.04 | 4.78 | 4.85 | 4.85 | -2.02% | 36,027 |
| Feb 2, 2026 | 4.78 | 5.04 | 4.78 | 4.95 | 4.95 | 2.48% | 39,691 |
| Jan 30, 2026 | 4.95 | 5.04 | 4.82 | 4.83 | 4.83 | -3.01% | 12,186 |
| Jan 29, 2026 | 5.08 | 5.08 | 4.83 | 4.98 | 4.98 | -1.39% | 32,577 |
| Jan 28, 2026 | 4.83 | 5.09 | 4.83 | 5.05 | 5.05 | 2.64% | 47,278 |
| Jan 27, 2026 | 4.90 | 5.04 | 4.89 | 4.92 | 4.92 | 1.03% | 57,858 |
| Jan 26, 2026 | 4.80 | 4.92 | 4.80 | 4.87 | 4.87 | - | 32,988 |
| Jan 23, 2026 | 5.00 | 5.00 | 4.85 | 4.87 | 4.87 | -2.40% | 37,599 |
| Jan 22, 2026 | 4.85 | 5.10 | 4.85 | 4.99 | 4.99 | 1.84% | 33,616 |
| Jan 21, 2026 | 5.01 | 5.16 | 4.90 | 4.90 | 4.90 | -0.61% | 64,678 |
| Jan 20, 2026 | 4.90 | 5.15 | 4.85 | 4.93 | 4.93 | 0.61% | 44,394 |
| Jan 16, 2026 | 4.85 | 5.00 | 4.80 | 4.90 | 4.90 | 0.41% | 29,303 |
| Jan 15, 2026 | 5.05 | 5.08 | 4.88 | 4.88 | 4.88 | -2.79% | 41,390 |
| Jan 14, 2026 | 4.95 | 5.07 | 4.90 | 5.02 | 5.02 | 1.62% | 46,748 |
| Jan 13, 2026 | 4.89 | 5.00 | 4.82 | 4.94 | 4.94 | 2.49% | 37,002 |
| Jan 12, 2026 | 4.88 | 5.05 | 4.75 | 4.82 | 4.82 | -1.83% | 70,392 |
| Jan 9, 2026 | 5.07 | 5.18 | 4.89 | 4.91 | 4.91 | -3.73% | 67,197 |
| Jan 8, 2026 | 4.86 | 5.14 | 4.80 | 5.10 | 5.10 | 4.72% | 94,408 |
| Jan 7, 2026 | 4.74 | 5.00 | 4.74 | 4.87 | 4.87 | 3.40% | 77,194 |
| Jan 6, 2026 | 4.65 | 4.79 | 4.51 | 4.71 | 4.71 | 1.07% | 104,286 |
| Jan 5, 2026 | 4.76 | 4.95 | 4.64 | 4.66 | 4.66 | -0.64% | 138,774 |
| Jan 2, 2026 | 4.65 | 4.92 | 4.54 | 4.69 | 4.69 | 2.85% | 80,298 |
| Dec 31, 2025 | 4.68 | 4.72 | 4.52 | 4.56 | 4.56 | -2.77% | 36,580 |
| Dec 30, 2025 | 4.71 | 4.76 | 4.61 | 4.69 | 4.69 | -0.64% | 43,488 |
| Dec 29, 2025 | 4.65 | 4.80 | 4.56 | 4.72 | 4.72 | 2.16% | 66,624 |
| Dec 26, 2025 | 4.65 | 4.83 | 4.58 | 4.62 | 4.62 | -0.65% | 49,590 |
| Dec 24, 2025 | 4.52 | 4.67 | 4.50 | 4.65 | 4.65 | 1.75% | 26,912 |
| Dec 23, 2025 | 4.50 | 4.65 | 4.43 | 4.57 | 4.57 | 1.11% | 36,787 |
| Dec 22, 2025 | 4.41 | 4.65 | 4.41 | 4.52 | 4.52 | 4.15% | 124,836 |
| Dec 19, 2025 | 4.11 | 4.41 | 4.11 | 4.34 | 4.34 | 5.08% | 58,731 |
| Dec 18, 2025 | 4.16 | 4.33 | 4.13 | 4.13 | 4.13 | -0.72% | 21,274 |
| Dec 17, 2025 | 4.25 | 4.41 | 4.10 | 4.16 | 4.16 | -3.48% | 42,654 |
| Dec 16, 2025 | 4.22 | 4.46 | 4.22 | 4.31 | 4.31 | 0.70% | 24,609 |
| Dec 15, 2025 | 4.28 | 4.46 | 4.11 | 4.28 | 4.28 | 0.71% | 108,534 |
| Dec 12, 2025 | 4.49 | 4.51 | 4.17 | 4.25 | 4.25 | -5.35% | 117,021 |
| Dec 11, 2025 | 4.48 | 4.55 | 4.43 | 4.49 | 4.49 | 0.22% | 82,562 |
| Dec 10, 2025 | 4.52 | 4.59 | 4.48 | 4.48 | 4.48 | -1.32% | 87,321 |
| Dec 9, 2025 | 4.63 | 4.73 | 4.53 | 4.54 | 4.54 | -1.09% | 100,235 |
| Dec 8, 2025 | 4.61 | 4.81 | 4.56 | 4.59 | 4.59 | -0.22% | 104,854 |
| 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 |