B.O.S. Better Online Solutions - Ordinary Shares (BOSC)
4.6600
-0.2300 (-4.70%)
NASDAQ · Last Trade: Jun 4th, 4:01 PM EDT
Historical Prices For B.O.S. Better Online Solutions - Ordinary Shares (BOSC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2025 | 4.68 | 4.94 | 4.68 | 4.89 | 135,785 | 4.89 |
| 6/02/2025 | 4.36 | 4.83 | 4.30 | 4.72 | 234,879 | 4.72 |
| 5/30/2025 | 4.50 | 4.89 | 4.44 | 4.52 | 414,445 | 4.52 |
| 5/29/2025 | 5.12 | 5.50 | 4.27 | 4.65 | 6,875,555 | 4.65 |
| 5/28/2025 | 3.94 | 3.94 | 3.83 | 3.88 | 10,202 | 3.88 |
| 5/27/2025 | 3.98 | 3.98 | 3.86 | 3.93 | 16,217 | 3.93 |
| 5/23/2025 | 3.89 | 3.91 | 3.83 | 3.91 | 35,895 | 3.91 |
| 5/22/2025 | 3.98 | 3.98 | 3.91 | 3.92 | 24,322 | 3.92 |
| 5/21/2025 | 3.89 | 4.07 | 3.84 | 3.96 | 23,804 | 3.96 |
| 5/20/2025 | 3.95 | 4.09 | 3.93 | 4.05 | 202,992 | 4.05 |
| 5/19/2025 | 3.63 | 3.99 | 3.63 | 3.93 | 26,571 | 3.93 |
| 5/16/2025 | 3.82 | 3.94 | 3.79 | 3.90 | 107,384 | 3.90 |
| 5/15/2025 | 3.97 | 3.97 | 3.70 | 3.80 | 81,096 | 3.80 |
| 5/14/2025 | 3.91 | 4.04 | 3.87 | 3.97 | 99,945 | 3.97 |
| 5/13/2025 | 3.94 | 3.99 | 3.83 | 3.99 | 91,654 | 3.99 |
| 5/12/2025 | 3.87 | 3.98 | 3.85 | 3.97 | 65,267 | 3.97 |
| 5/09/2025 | 3.84 | 3.90 | 3.80 | 3.87 | 80,881 | 3.87 |
| 5/08/2025 | 3.76 | 3.87 | 3.62 | 3.83 | 204,759 | 3.83 |
| 5/07/2025 | 3.71 | 3.85 | 3.71 | 3.75 | 33,486 | 3.75 |
| 5/06/2025 | 3.63 | 3.81 | 3.53 | 3.77 | 78,865 | 3.77 |
| 5/05/2025 | 3.70 | 3.82 | 3.63 | 3.66 | 45,177 | 3.66 |
| 5/02/2025 | 3.69 | 3.86 | 3.63 | 3.66 | 53,087 | 3.66 |
| 5/01/2025 | 3.57 | 3.70 | 3.55 | 3.66 | 66,795 | 3.66 |
| 4/30/2025 | 3.70 | 3.70 | 3.70 | 3.70 | 871 | 3.70 |
| 4/29/2025 | 3.61 | 3.67 | 3.57 | 3.64 | 14,749 | 3.64 |
| 4/28/2025 | 3.63 | 3.67 | 3.52 | 3.61 | 19,847 | 3.61 |
| 4/25/2025 | 3.71 | 3.75 | 3.69 | 3.71 | 1,988 | 3.71 |
| 4/24/2025 | 3.67 | 3.72 | 3.59 | 3.70 | 14,355 | 3.70 |
| 4/23/2025 | 3.60 | 3.74 | 3.56 | 3.67 | 33,611 | 3.67 |
| 4/22/2025 | 3.65 | 3.70 | 3.57 | 3.62 | 21,915 | 3.62 |
| 4/21/2025 | 3.56 | 3.63 | 3.56 | 3.59 | 2,967 | 3.59 |
| 4/17/2025 | 3.56 | 3.66 | 3.56 | 3.62 | 8,354 | 3.62 |
| 4/16/2025 | 3.55 | 3.67 | 3.51 | 3.62 | 59,670 | 3.62 |
| 4/15/2025 | 3.62 | 3.66 | 3.49 | 3.63 | 63,374 | 3.63 |
| 4/14/2025 | 3.74 | 3.74 | 3.43 | 3.69 | 14,673 | 3.69 |
| 4/11/2025 | 3.51 | 3.72 | 3.51 | 3.63 | 36,149 | 3.63 |
| 4/10/2025 | 3.65 | 3.72 | 3.58 | 3.58 | 4,913 | 3.58 |
| 4/09/2025 | 3.44 | 3.60 | 3.44 | 3.59 | 10,630 | 3.59 |
| 4/08/2025 | 3.36 | 3.71 | 3.36 | 3.53 | 27,493 | 3.53 |
| 4/07/2025 | 3.45 | 3.58 | 3.30 | 3.46 | 31,046 | 3.46 |
| 4/04/2025 | 3.70 | 3.70 | 3.52 | 3.56 | 59,067 | 3.56 |
| 4/03/2025 | 3.81 | 3.81 | 3.66 | 3.67 | 6,292 | 3.67 |
| 4/02/2025 | 3.77 | 3.83 | 3.71 | 3.83 | 7,706 | 3.83 |
| 4/01/2025 | 3.77 | 3.82 | 3.77 | 3.81 | 6,740 | 3.81 |
| 3/31/2025 | 4.00 | 4.02 | 3.77 | 3.78 | 22,248 | 3.78 |
| 3/28/2025 | 4.06 | 4.15 | 3.87 | 3.92 | 15,208 | 3.92 |
| 3/27/2025 | 3.91 | 4.10 | 3.76 | 4.06 | 25,521 | 4.06 |
| 3/26/2025 | 3.88 | 4.03 | 3.88 | 3.94 | 13,449 | 3.94 |
| 3/25/2025 | 3.90 | 4.26 | 3.87 | 4.02 | 46,017 | 4.02 |
| 3/24/2025 | 3.82 | 3.93 | 3.82 | 3.85 | 23,813 | 3.85 |
| 3/21/2025 | 3.85 | 3.85 | 3.77 | 3.82 | 3,942 | 3.82 |
| 3/20/2025 | 3.78 | 3.94 | 3.78 | 3.85 | 10,852 | 3.85 |
| 3/19/2025 | 3.80 | 3.99 | 3.75 | 3.88 | 15,515 | 3.88 |
| 3/18/2025 | 3.96 | 3.96 | 3.83 | 3.86 | 19,541 | 3.86 |
| 3/17/2025 | 3.74 | 4.00 | 3.74 | 3.97 | 21,609 | 3.97 |
| 3/14/2025 | 3.85 | 3.85 | 3.77 | 3.83 | 10,268 | 3.83 |
| 3/13/2025 | 3.74 | 3.79 | 3.67 | 3.67 | 8,126 | 3.67 |
| 3/12/2025 | 3.77 | 3.93 | 3.70 | 3.87 | 15,098 | 3.87 |
| 3/11/2025 | 3.78 | 3.78 | 3.66 | 3.67 | 7,805 | 3.67 |
| 3/10/2025 | 3.87 | 3.87 | 3.71 | 3.72 | 5,315 | 3.72 |
| 3/07/2025 | 3.89 | 3.98 | 3.66 | 3.87 | 20,882 | 3.87 |
| 3/06/2025 | 3.84 | 4.04 | 3.79 | 3.89 | 9,814 | 3.89 |
| 3/05/2025 | 3.61 | 3.88 | 3.61 | 3.81 | 18,250 | 3.81 |
| 3/04/2025 | 3.72 | 3.85 | 3.60 | 3.69 | 31,201 | 3.69 |