B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
4.730
-0.100 (-2.07%)
At close: Apr 28, 2026, 4:00 PM EDT
4.730
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.75 | 4.82 | 4.67 | 4.73 | 4.73 | -2.07% | 70,969 |
| Apr 27, 2026 | 4.80 | 4.91 | 4.76 | 4.83 | 4.83 | 1.05% | 45,606 |
| Apr 24, 2026 | 4.65 | 4.82 | 4.64 | 4.78 | 4.78 | 2.36% | 28,177 |
| Apr 23, 2026 | 4.65 | 4.80 | 4.63 | 4.67 | 4.67 | 0.65% | 47,719 |
| Apr 22, 2026 | 4.72 | 4.72 | 4.58 | 4.64 | 4.64 | -1.49% | 30,653 |
| Apr 21, 2026 | 4.71 | 4.80 | 4.68 | 4.71 | 4.71 | -0.21% | 32,436 |
| Apr 20, 2026 | 4.61 | 4.73 | 4.61 | 4.72 | 4.72 | 2.39% | 60,816 |
| Apr 17, 2026 | 4.57 | 4.73 | 4.57 | 4.61 | 4.61 | 0.66% | 84,447 |
| Apr 16, 2026 | 4.54 | 4.65 | 4.54 | 4.58 | 4.58 | - | 31,973 |
| Apr 15, 2026 | 4.56 | 4.64 | 4.46 | 4.58 | 4.58 | -0.43% | 52,034 |
| Apr 14, 2026 | 4.55 | 4.62 | 4.50 | 4.60 | 4.60 | 0.88% | 50,298 |
| Apr 13, 2026 | 4.50 | 4.60 | 4.50 | 4.56 | 4.56 | 0.22% | 12,318 |
| Apr 10, 2026 | 4.52 | 4.62 | 4.47 | 4.55 | 4.55 | 0.44% | 39,613 |
| Apr 9, 2026 | 4.65 | 4.65 | 4.51 | 4.53 | 4.53 | -1.95% | 22,628 |
| Apr 8, 2026 | 4.75 | 4.78 | 4.57 | 4.62 | 4.62 | -0.43% | 42,823 |
| Apr 7, 2026 | 4.75 | 4.75 | 4.62 | 4.64 | 4.64 | -2.93% | 25,048 |
| Apr 6, 2026 | 4.70 | 4.79 | 4.57 | 4.78 | 4.78 | 1.70% | 21,502 |
| Apr 2, 2026 | 4.57 | 4.74 | 4.50 | 4.70 | 4.70 | 1.95% | 26,607 |
| Apr 1, 2026 | 4.56 | 4.61 | 4.40 | 4.61 | 4.61 | 2.67% | 111,683 |
| Mar 31, 2026 | 4.95 | 4.96 | 4.32 | 4.49 | 4.49 | -10.20% | 255,254 |
| Mar 30, 2026 | 5.14 | 5.14 | 4.92 | 5.00 | 5.00 | -0.60% | 60,735 |
| Mar 27, 2026 | 4.96 | 5.14 | 4.91 | 5.03 | 5.03 | 1.41% | 130,641 |
| Mar 26, 2026 | 5.11 | 5.16 | 4.92 | 4.96 | 4.96 | -3.50% | 35,562 |
| Mar 25, 2026 | 5.19 | 5.20 | 5.13 | 5.14 | 5.14 | 0.19% | 2,797 |
| Mar 24, 2026 | 5.04 | 5.19 | 5.01 | 5.13 | 5.13 | 1.99% | 45,848 |
| Mar 23, 2026 | 4.98 | 5.11 | 4.85 | 5.03 | 5.03 | 1.41% | 134,312 |
| Mar 20, 2026 | 5.04 | 5.10 | 4.96 | 4.96 | 4.96 | -1.98% | 48,608 |
| Mar 19, 2026 | 5.09 | 5.10 | 4.89 | 5.06 | 5.06 | -0.59% | 52,271 |
| Mar 18, 2026 | 4.96 | 5.17 | 4.92 | 5.09 | 5.09 | 1.60% | 38,584 |
| Mar 17, 2026 | 4.98 | 5.10 | 4.93 | 5.01 | 5.01 | 1.83% | 52,075 |
| Mar 16, 2026 | 4.82 | 4.96 | 4.82 | 4.92 | 4.92 | 3.36% | 42,501 |
| Mar 13, 2026 | 4.97 | 4.97 | 4.76 | 4.76 | 4.76 | -2.86% | 21,523 |
| Mar 12, 2026 | 5.08 | 5.08 | 4.88 | 4.90 | 4.90 | -3.54% | 41,452 |
| Mar 11, 2026 | 4.95 | 5.12 | 4.95 | 5.08 | 5.08 | 5.83% | 81,234 |
| Mar 10, 2026 | 4.74 | 4.96 | 4.68 | 4.80 | 4.80 | -1.03% | 43,343 |
| Mar 9, 2026 | 4.73 | 4.87 | 4.67 | 4.85 | 4.85 | 2.54% | 39,999 |
| Mar 6, 2026 | 4.83 | 4.86 | 4.73 | 4.73 | 4.73 | -2.47% | 16,133 |
| Mar 5, 2026 | 4.99 | 5.10 | 4.85 | 4.85 | 4.85 | -2.81% | 32,499 |
| 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% | 104,716 |
| 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% | 17,773 |
| 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% | 30,917 |
| 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% | 52,454 |
| Feb 20, 2026 | 4.66 | 4.80 | 4.64 | 4.69 | 4.69 | 0.54% | 36,825 |
| 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% | 60,606 |
| 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% | 31,772 |
| Feb 9, 2026 | 4.88 | 4.98 | 4.80 | 4.91 | 4.91 | 0.20% | 37,846 |
| Feb 6, 2026 | 4.85 | 5.00 | 4.85 | 4.90 | 4.90 | 2.94% | 58,509 |
| Feb 5, 2026 | 4.76 | 4.90 | 4.76 | 4.76 | 4.76 | -2.06% | 85,891 |
| 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% | 36,070 |
| 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% | 32,677 |
| Jan 28, 2026 | 4.83 | 5.09 | 4.83 | 5.05 | 5.05 | 2.64% | 47,280 |
| Jan 27, 2026 | 4.90 | 5.04 | 4.89 | 4.92 | 4.92 | 1.03% | 57,919 |
| 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% | 64,683 |
| Jan 20, 2026 | 4.90 | 5.15 | 4.85 | 4.93 | 4.93 | 0.61% | 44,907 |
| 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% | 70,454 |
| 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% | 94,473 |
| Jan 7, 2026 | 4.74 | 5.00 | 4.74 | 4.87 | 4.87 | 3.40% | 78,194 |
| Jan 6, 2026 | 4.65 | 4.79 | 4.51 | 4.71 | 4.71 | 1.07% | 107,558 |
| Jan 5, 2026 | 4.76 | 4.95 | 4.64 | 4.66 | 4.66 | -0.64% | 138,779 |
| 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% | 36,583 |
| 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% | 43,654 |
| 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% | 117,026 |
| 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% | 104,855 |
| Dec 5, 2025 | 4.88 | 4.89 | 4.59 | 4.60 | 4.60 | -5.15% | 122,996 |
| 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% | 174,580 |