B.O.S. Better Online Solutions Ltd. (BOSC)
NASDAQ: BOSC · Real-Time Price · USD
4.510
+0.070 (1.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BOSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.40 | 4.56 | 4.40 | 4.51 | 4.51 | 1.58% | 46,030 |
| Jun 25, 2026 | 4.45 | 4.56 | 4.41 | 4.44 | 4.44 | 0.23% | 25,479 |
| Jun 24, 2026 | 4.40 | 4.53 | 4.38 | 4.43 | 4.43 | -0.45% | 34,417 |
| Jun 23, 2026 | 4.31 | 4.58 | 4.31 | 4.45 | 4.45 | 2.77% | 63,443 |
| Jun 22, 2026 | 4.35 | 4.36 | 4.28 | 4.33 | 4.33 | -0.69% | 18,069 |
| Jun 18, 2026 | 4.31 | 4.40 | 4.27 | 4.36 | 4.36 | 0.93% | 11,730 |
| Jun 17, 2026 | 4.27 | 4.39 | 4.25 | 4.32 | 4.32 | 1.17% | 43,150 |
| Jun 16, 2026 | 4.25 | 4.34 | 4.25 | 4.27 | 4.27 | 0.47% | 16,946 |
| Jun 15, 2026 | 4.26 | 4.34 | 4.25 | 4.25 | 4.25 | -1.16% | 20,166 |
| Jun 12, 2026 | 4.23 | 4.34 | 4.23 | 4.30 | 4.30 | 1.65% | 19,995 |
| Jun 11, 2026 | 4.26 | 4.29 | 4.21 | 4.23 | 4.23 | -0.47% | 21,484 |
| Jun 10, 2026 | 4.41 | 4.41 | 4.24 | 4.25 | 4.25 | -1.39% | 45,596 |
| Jun 9, 2026 | 4.30 | 4.39 | 4.21 | 4.31 | 4.31 | 1.89% | 75,439 |
| Jun 8, 2026 | 4.25 | 4.45 | 4.22 | 4.23 | 4.23 | 1.93% | 74,404 |
| Jun 5, 2026 | 4.20 | 4.21 | 4.10 | 4.15 | 4.15 | -1.43% | 38,203 |
| Jun 4, 2026 | 4.25 | 4.27 | 4.16 | 4.21 | 4.21 | -0.94% | 36,292 |
| Jun 3, 2026 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -0.23% | 23,198 |
| Jun 2, 2026 | 4.07 | 4.29 | 4.07 | 4.26 | 4.26 | 3.65% | 32,674 |
| Jun 1, 2026 | 4.09 | 4.13 | 4.03 | 4.11 | 4.11 | - | 70,114 |
| May 29, 2026 | 4.26 | 4.40 | 3.80 | 4.11 | 4.11 | -4.20% | 236,073 |
| May 28, 2026 | 4.76 | 4.76 | 4.22 | 4.29 | 4.29 | -9.68% | 357,276 |
| May 27, 2026 | 4.78 | 4.91 | 4.66 | 4.75 | 4.75 | -1.66% | 81,855 |
| May 26, 2026 | 4.59 | 4.89 | 4.55 | 4.83 | 4.83 | 6.86% | 90,280 |
| May 22, 2026 | 4.49 | 4.62 | 4.47 | 4.52 | 4.52 | 1.12% | 39,185 |
| May 21, 2026 | 4.53 | 4.63 | 4.47 | 4.47 | 4.47 | -1.54% | 62,384 |
| May 20, 2026 | 4.56 | 4.67 | 4.49 | 4.54 | 4.54 | 1.57% | 8,110 |
| May 19, 2026 | 4.45 | 4.57 | 4.44 | 4.47 | 4.47 | - | 25,560 |
| May 18, 2026 | 4.50 | 4.60 | 4.41 | 4.47 | 4.47 | -1.11% | 42,971 |
| May 15, 2026 | 4.55 | 4.68 | 4.51 | 4.52 | 4.52 | -1.53% | 48,377 |
| May 14, 2026 | 4.56 | 4.69 | 4.53 | 4.59 | 4.59 | - | 34,159 |
| May 13, 2026 | 4.62 | 4.66 | 4.55 | 4.59 | 4.59 | 0.22% | 17,824 |
| May 12, 2026 | 4.50 | 4.68 | 4.50 | 4.58 | 4.58 | 2.23% | 51,683 |
| May 11, 2026 | 4.56 | 4.65 | 4.41 | 4.48 | 4.48 | -1.54% | 132,671 |
| May 8, 2026 | 4.65 | 4.67 | 4.55 | 4.55 | 4.55 | -1.73% | 30,394 |
| May 7, 2026 | 4.53 | 4.64 | 4.50 | 4.63 | 4.63 | 2.21% | 66,795 |
| May 6, 2026 | 4.68 | 4.68 | 4.46 | 4.53 | 4.53 | -1.74% | 83,340 |
| May 5, 2026 | 4.65 | 4.79 | 4.61 | 4.61 | 4.61 | -1.50% | 50,927 |
| May 4, 2026 | 4.67 | 4.74 | 4.61 | 4.68 | 4.68 | - | 65,463 |
| May 1, 2026 | 4.71 | 4.71 | 4.63 | 4.68 | 4.68 | 0.86% | 36,854 |
| Apr 30, 2026 | 4.72 | 4.85 | 4.61 | 4.64 | 4.64 | -0.85% | 100,235 |
| Apr 29, 2026 | 4.72 | 4.80 | 4.64 | 4.68 | 4.68 | -1.06% | 52,556 |
| 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% | 45,941 |
| Apr 24, 2026 | 4.65 | 4.82 | 4.64 | 4.78 | 4.78 | 2.36% | 28,202 |
| Apr 23, 2026 | 4.65 | 4.80 | 4.63 | 4.67 | 4.67 | 0.65% | 47,734 |
| 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 | - | 32,018 |
| 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% | 12,418 |
| Apr 10, 2026 | 4.52 | 4.62 | 4.47 | 4.55 | 4.55 | 0.44% | 39,614 |
| Apr 9, 2026 | 4.65 | 4.65 | 4.51 | 4.53 | 4.53 | -1.95% | 22,634 |
| 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% | 25,050 |
| 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% | 26,662 |
| 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 |