B.O.S. Better Online Solutions Historical Stock Prices

BOSC 
$2.13
*  
unch
unch
Get BOSC Alerts
*Delayed - data as of Aug. 4, 2015 9:45 ET  -  Find a broker to begin trading BOSC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BOSC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:45  2.31 N/A N/A  2.13 0
08/03/2015 2.151 2.2 2.12 2.13 4,590
07/31/2015 2.14 2.3 2.14 2.2413 6,062
07/30/2015 2.2999 2.2999 2.17 2.2299 3,200
07/29/2015 2.3 2.3 2.3 2.3 112
07/28/2015 2.2899 2.3599 2.233 2.233 3,191
07/27/2015 2.19 2.3 2.19 2.24 13,755
07/24/2015 2.117 2.1483 2.08 2.08 9,151
07/23/2015 2.2 2.2 2.2 2.2 400
07/22/2015 2.15 2.1853 2.15 2.1853 3,120
07/21/2015 2.25 2.25 2.11 2.16 15,800
07/20/2015 2.36 2.36 2.25 2.25 2,325
07/17/2015 2.32 2.43 2.26 2.35 1,909
07/16/2015 2.2 2.4499 2.2 2.4399 5,552
07/15/2015 2.38 2.5499 2.2 2.4799 4,300
07/14/2015 2.39 2.6699 2.35 2.4 13,027
07/13/2015 2.51 2.7 2.1 2.4 92,403
07/10/2015 2.3099 2.3099 2.3099 2.3099 00
07/09/2015 2.3099 2.3099 2.3099 2.3099 100
07/08/2015 2.2939 2.2939 2.2 2.2 600
07/07/2015 2.15 2.2699 2.1301 2.23 2,635
07/06/2015 2.17 2.3599 2.12 2.3599 10,049
07/02/2015 2.348 2.4099 2.2 2.4099 2,478
07/01/2015 2.51 2.51 2.27 2.3199 12,563
06/30/2015 2.5899 2.5899 2.5899 2.5899 375
06/29/2015 2.43 2.44 2.4 2.43 3,750
06/26/2015 2.66 2.66 2.56 2.56 2,775
06/25/2015 2.6 2.7 2.52 2.65 3,480
06/24/2015 2.53 2.6699 2.53 2.56 1,720
06/23/2015 2.56 2.6399 2.55 2.6399 2,500
06/22/2015 2.7 2.7 2.7 2.7 00
06/19/2015 2.75 2.75 2.7 2.7 302
06/18/2015 2.54 2.7399 2.54 2.7399 8,617
06/17/2015 2.58 2.58 2.44 2.5099 2,879
06/16/2015 2.5 2.5399 2.5 2.5399 500
06/15/2015 2.569 2.569 2.569 2.569 00
06/12/2015 2.559 2.569 2.52 2.569 700
06/11/2015 2.7199 2.7199 2.52 2.53 6,770
06/10/2015 2.6669 2.6669 2.56 2.56 4,042
06/09/2015 2.7899 2.7899 2.64 2.72 1,710
06/08/2015 2.59 2.7799 2.59 2.6899 2,219
06/05/2015 2.73 2.8 2.55 2.65 12,300
06/04/2015 2.78 2.8099 2.74 2.76 6,494
06/03/2015 2.9599 2.9999 2.79 2.8 8,999
06/02/2015 2.8699 2.9099 2.77 2.77 1,681
06/01/2015 2.7054 2.9699 2.7 2.81 8,880
05/29/2015 2.79 2.91 2.72 2.75 8,966
05/28/2015 3 3.57 2.708 2.8 75,343
05/27/2015 3.0499 3.0499 2.95 2.95 200
05/26/2015 3.1 3.1999 2.9114 2.93 2,752
05/22/2015 3 3.0892 2.92 3.0892 1,707
05/21/2015 2.9 3.15 2.9 3.0799 16,217
05/20/2015 3.19 3.19 2.96 3.07 13,182
05/19/2015 3.0099 3.2499 2.9 2.97 21,996
05/18/2015 2.685 3.3 2.6 2.94 38,121
05/15/2015 2.7 2.7 2.6221 2.65 1,660
05/14/2015 2.7 2.7499 2.5101 2.6 6,720
05/13/2015 2.79 2.8199 2.6 2.6699 11,189
05/12/2015 2.54 2.7499 2.5 2.7499 13,679
05/11/2015 2.6499 2.6499 2.51 2.55 12,223
05/08/2015 2.6 2.66 2.45 2.52 37,210
05/07/2015 2.7 2.73 2.51 2.58 25,559
05/06/2015 2.82 2.8499 2.64 2.64 29,164
05/05/2015 2.9 2.9 2.64 2.7 46,542
05/04/2015 3.05 3.27 2.81 2.83 78,248
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?