B.O.S. Better Online Solu... (BOSC)
3.72
0.08 (2.20%)
At close: Jan 28, 2025, 1:52 PM
BOSC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.68 | 3.78 | 3.61 | 3.67 | -0.07 | -1.87% | 48,302 |
| Jan 24, 2025 | 3.70 | 3.89 | 3.64 | 3.74 | -0.02 | -0.53% | 54,200 |
| Jan 23, 2025 | 3.77 | 3.87 | 3.58 | 3.76 | -0.10 | -2.59% | 76,439 |
| Jan 22, 2025 | 4.06 | 4.19 | 3.74 | 3.86 | -0.12 | -3.02% | 83,300 |
| Jan 21, 2025 | 3.84 | 4.28 | 3.75 | 3.98 | 0.19 | 5.01% | 163,800 |
| Jan 17, 2025 | 3.78 | 3.93 | 3.70 | 3.79 | 0.01 | 0.26% | 52,340 |
| Jan 16, 2025 | 3.85 | 3.85 | 3.66 | 3.78 | 0.03 | 0.80% | 34,023 |
| Jan 15, 2025 | 3.63 | 3.82 | 3.52 | 3.75 | 0.14 | 3.88% | 46,347 |
| Jan 14, 2025 | 3.52 | 3.75 | 3.52 | 3.61 | 0.05 | 1.40% | 26,400 |
| Jan 13, 2025 | 3.78 | 3.78 | 3.43 | 3.56 | -0.09 | -2.47% | 20,105 |
| Jan 10, 2025 | 3.52 | 3.68 | 3.52 | 3.65 | 0.04 | 1.11% | 23,938 |
| Jan 8, 2025 | 3.75 | 3.77 | 3.55 | 3.61 | -0.29 | -7.44% | 48,200 |
| Jan 7, 2025 | 4.05 | 4.15 | 3.77 | 3.90 | -0.15 | -3.70% | 117,464 |
| Jan 6, 2025 | 3.80 | 4.20 | 3.72 | 4.05 | 0.34 | 9.16% | 375,531 |
| Jan 3, 2025 | 3.41 | 3.80 | 3.35 | 3.71 | 0.40 | 12.08% | 257,300 |
| Jan 2, 2025 | 3.36 | 3.39 | 3.31 | 3.31 | 0.01 | 0.30% | 11,426 |
| Dec 31, 2024 | 3.35 | 3.37 | 3.25 | 3.30 | 0.05 | 1.54% | 17,643 |
| Dec 30, 2024 | 3.24 | 3.31 | 3.14 | 3.25 | 0.00 | 0.00% | 40,714 |
| Dec 27, 2024 | 3.30 | 3.31 | 3.22 | 3.25 | -0.04 | -1.22% | 4,002 |
| Dec 26, 2024 | 3.32 | 3.32 | 3.24 | 3.29 | 0.01 | 0.30% | 19,800 |
| Dec 24, 2024 | 3.33 | 3.35 | 3.20 | 3.28 | -0.06 | -1.80% | 8,200 |
| Dec 23, 2024 | 3.41 | 3.42 | 3.21 | 3.34 | 0.07 | 2.14% | 10,397 |
| Dec 20, 2024 | 3.25 | 3.39 | 3.20 | 3.27 | 0.00 | 0.00% | 8,396 |
| Dec 19, 2024 | 3.26 | 3.45 | 3.21 | 3.27 | 0.04 | 1.24% | 16,161 |
| Dec 18, 2024 | 3.26 | 3.49 | 3.16 | 3.23 | -0.04 | -1.22% | 123,480 |
| Dec 17, 2024 | 3.30 | 3.33 | 3.15 | 3.27 | -0.05 | -1.51% | 21,900 |
| Dec 16, 2024 | 3.45 | 3.45 | 3.23 | 3.32 | -0.11 | -3.21% | 27,703 |
| Dec 13, 2024 | 3.43 | 3.45 | 3.35 | 3.43 | 0.00 | 0.00% | 6,437 |
| Dec 12, 2024 | 3.45 | 3.45 | 3.39 | 3.43 | 0.01 | 0.29% | 4,418 |
| Dec 11, 2024 | 3.40 | 3.42 | 3.29 | 3.42 | 0.06 | 1.79% | 7,591 |
| Dec 10, 2024 | 3.37 | 3.37 | 3.29 | 3.36 | -0.02 | -0.59% | 2,708 |
| Dec 9, 2024 | 3.35 | 3.44 | 3.33 | 3.38 | -0.04 | -1.17% | 3,200 |
| Dec 6, 2024 | 3.35 | 3.43 | 3.28 | 3.42 | 0.02 | 0.59% | 6,100 |
| Dec 5, 2024 | 3.39 | 3.43 | 3.39 | 3.40 | -0.02 | -0.58% | 2,304 |
| Dec 4, 2024 | 3.45 | 3.45 | 3.40 | 3.42 | -0.03 | -0.87% | 6,517 |
| Dec 3, 2024 | 3.43 | 3.48 | 3.41 | 3.45 | 0.02 | 0.58% | 15,400 |
| Dec 2, 2024 | 3.41 | 3.49 | 3.30 | 3.43 | 0.04 | 1.18% | 58,758 |
| Nov 29, 2024 | 3.25 | 3.42 | 3.25 | 3.39 | 0.08 | 2.42% | 63,500 |
| Nov 27, 2024 | 3.33 | 3.33 | 3.19 | 3.31 | -0.07 | -2.07% | 57,864 |
| Nov 26, 2024 | 3.39 | 3.41 | 3.30 | 3.38 | 0.01 | 0.30% | 49,345 |
| Nov 25, 2024 | 3.39 | 3.39 | 3.29 | 3.37 | 0.02 | 0.60% | 41,921 |
| Nov 22, 2024 | 3.25 | 3.35 | 3.25 | 3.35 | 0.04 | 1.21% | 20,900 |
| Nov 21, 2024 | 3.24 | 3.34 | 3.24 | 3.31 | 0.03 | 0.91% | 10,479 |
| Nov 20, 2024 | 3.24 | 3.34 | 3.24 | 3.28 | 0.03 | 0.92% | 138,700 |
| Nov 19, 2024 | 3.17 | 3.30 | 3.13 | 3.25 | 0.12 | 3.83% | 122,113 |
| Nov 18, 2024 | 3.06 | 3.27 | 3.02 | 3.13 | 0.01 | 0.32% | 164,002 |
| Nov 15, 2024 | 3.05 | 3.18 | 3.05 | 3.12 | 0.03 | 0.97% | 7,100 |
| Nov 14, 2024 | 3.09 | 3.15 | 3.08 | 3.09 | 0.00 | 0.00% | 4,500 |
| Nov 13, 2024 | 3.09 | 3.18 | 3.08 | 3.09 | -0.03 | -0.96% | 29,400 |
| Nov 12, 2024 | 3.10 | 3.13 | 3.05 | 3.12 | 0.03 | 0.97% | 20,614 |