Historical Stock Prices

BOSC 
$4.32
*  
0.09
 negative 
2.04%
Get BOSC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 4.6499 4.6499 4.3 4.32 16,856
04/16/2014 4.25 4.6499 4.11 4.41 42,124
04/15/2014 4.79 4.79 4.154 4.21 84,896
04/14/2014 5 5.6199 4.79 4.79 142,074
04/11/2014 6.31 6.4 6.04 6.1 36,600
04/10/2014 6.72 6.72 6.3 6.3 24,415
04/09/2014 6.9799 6.9799 5.94 6.7199 35,008
04/08/2014 6.62 6.6999 6.31 6.37 5,634
04/07/2014 6.6185 6.6499 6.3734 6.601 7,407
04/04/2014 6.56 6.6899 6.5 6.57 11,121
04/03/2014 6.33 6.4 6.14 6.25 6,838
04/02/2014 6.551 6.699 6.37 6.37 6,740
04/01/2014 6.65 6.73 6.55 6.6 12,880
03/31/2014 6.64 6.7 6.55 6.5601 7,613
03/28/2014 6.43 6.69 6.43 6.54 34,728
03/27/2014 6.7 6.7001 6.4 6.43 2,571
03/26/2014 6.7999 6.7999 6.7 6.7 406
03/25/2014 6.67 6.75 6.42 6.6 13,830
03/24/2014 6.55 6.7199 6.39 6.6999 6,917
03/21/2014 6.8 6.8 6.4201 6.4588 9,792
03/20/2014 6.88 6.88 6.61 6.689 16,020
03/19/2014 6.87 6.95 6.6175 6.95 20,399
03/18/2014 7.1 7.1 6.91 6.94 42,513
03/17/2014 6.3183 7.23 6.3183 7 88,421
03/14/2014 6.2801 6.2801 6.15 6.27 8,072
03/13/2014 6.41 6.41 6.28 6.2999 26,869
03/12/2014 6.42 6.4535 6.4 6.42 9,578
03/11/2014 6.6 6.63 6.41 6.45 13,727
03/10/2014 6.8099 6.8099 6.6101 6.65 10,305
03/07/2014 6.469 6.62 6.46 6.61 8,201
03/06/2014 6.57 6.57 6.45 6.48 18,768
03/05/2014 6.68 6.8 6.4 6.51 40,353
03/04/2014 6.6 6.69 6.5229 6.69 30,446
03/03/2014 6.55 6.75 6.5 6.65 12,716
02/28/2014 6.73 6.754 6.56 6.56 11,924
02/27/2014 6.72 6.75 6.65 6.74 5,611
02/26/2014 6.7401 6.8899 6.7401 6.76 5,803
02/25/2014 6.76 6.76 6.6601 6.71 4,272
02/24/2014 6.63 6.77 6.63 6.77 17,008
02/21/2014 6.72 6.75 6.53 6.66 20,140
02/20/2014 6.82 6.9 6.7 6.72 8,682
02/19/2014 6.89 6.96 6.8 6.81 4,877
02/18/2014 6.77 6.94 6.7001 6.94 4,730
02/14/2014 6.651 7.28 6.64 6.8 30,866
02/13/2014 6.628 6.82 6.628 6.64 17,783
02/12/2014 6.738 6.8 6.6 6.65 19,361
02/11/2014 6.65 6.739 6.63 6.63 14,581
02/10/2014 6.77 6.77 6.61 6.66 19,459
02/07/2014 6.72 6.99 6.64 6.69 16,368
02/06/2014 6.8 7.03 6.62 6.64 38,216
02/05/2014 6.85 6.93 6.66 6.77 27,947
02/04/2014 6.85 7.2099 6.8 6.8 20,080
02/03/2014 7.07 7.1784 6.8 6.88 39,876
01/31/2014 7.15 7.44 7 7.02 56,956
01/30/2014 7.2301 7.5799 7.22 7.29 20,471
01/29/2014 7.46 7.8 7.14 7.34 86,331
01/28/2014 6.98 7.4999 6.98 7.45 48,062
01/27/2014 6.81 7.58 6.8 6.98 90,490
01/24/2014 7.18 7.49 6.8501 6.86 62,881
01/23/2014 7.81 7.81 7.15 7.17 67,464
01/22/2014 7.88 8.49 7.72 7.88 201,863
01/21/2014 7.17 7.8 7.1201 7.6999 67,808
01/17/2014 7.4 7.4 7.07 7.24 24,148
01/16/2014 7.13 7.579 7.13 7.35 61,109
01/15/2014 6.8201 6.9999 6.78 6.88 12,427
01/14/2014 6.9 7.01 6.78 6.8 23,875
01/13/2014 7.09 7.4596 6.85 6.86 46,212
01/10/2014 7.13 7.29 6.92 7.09 46,055
01/09/2014 7.54 7.54 7.15 7.15 26,203
01/08/2014 7.0375 7.73 7.0375 7.55 98,092
01/07/2014 7.05 7.3 6.75 7.07 60,226
01/06/2014 7.25 7.25 7.03 7.11 22,530
01/03/2014 7.61 7.61 7.23 7.3051 43,438
01/02/2014 8 8 7.45 7.65 85,602
12/31/2013 6.71 8 6.71 7.75 215,657
12/30/2013 6.78 6.82 6.55 6.71 41,993
12/27/2013 6.85 7.0377 6.65 6.67 69,268
12/26/2013 7 7.08 6.8 6.81 40,717
12/24/2013 6.94 7.05 6.94 6.98 16,276
12/23/2013 7.07 7.35 6.92 6.97 69,667
12/20/2013 7.1 7.25 7.0501 7.06 75,275
12/19/2013 7.3 7.3 7.02 7.06 38,348
12/18/2013 7.18 8 7.15 7.2949 167,292
12/17/2013 7.37 7.5 7.17 7.18 85,544
12/16/2013 7.75 7.96 7.3799 7.47 118,902
12/13/2013 7.78 7.99 7.66 7.8446 83,790
12/12/2013 8.04 8.97 7.65 7.82 522,410
12/11/2013 8.2 8.44 7.8 8 98,123
12/10/2013 8.1 8.435 7.75 8.12 184,208
12/09/2013 8.42 8.53 7.77 8.1999 304,142
12/06/2013 9.14 9.65 7.89 8.4 1,750,135
12/05/2013 6.82 8.6 6.82 7.45 1,155,410
12/04/2013 7.02 7.6999 6.811 6.86 259,658
12/03/2013 7.22 9.17 7.06 7.33 1,618,620
12/02/2013 5.1 10.85 4.9 7.6 5,375,520
11/29/2013 4.99 5.03 4.37 4.41 53,724
11/27/2013 4.6 4.99 4.59 4.89 70,072
11/26/2013 4.4999 4.9775 4.46 4.5486 137,941
11/25/2013 4.27 4.75 4.27 4.4 57,366
11/22/2013 4.15 4.3 4.1 4.3 15,713
11/21/2013 3.91 4.19 3.91 4.19 4,622
11/20/2013 3.9 3.9 3.79 3.8 4,100
11/19/2013 3.8 3.84 3.59 3.84 6,409
11/18/2013 3.76 3.98 3.65 3.65 6,264
11/15/2013 3.83 3.96 3.82 3.85 4,905
11/14/2013 4.07 4.07 3.9783 3.9783 1,400
11/13/2013 4.1 4.1899 3.93 3.93 8,970
11/12/2013 4.05 4.18 3.94 4.17 2,300
11/11/2013 4.1 4.2 3.92 4.0399 3,141
11/08/2013 4.1 4.129 4.1 4.1 3,387
11/07/2013 4.39 4.42 4.1 4.18 12,401
11/06/2013 4.32 4.4891 4.3 4.32 720
11/05/2013 4.6388 4.6388 4.21 4.31 3,486
11/04/2013 4.73 4.73 4.2201 4.2201 9,580
11/01/2013 4.55 4.69 4.55 4.69 4,506
10/31/2013 4.41 4.6899 4.1253 4.67 9,899
10/30/2013 4.56 4.59 4.23 4.45 5,650
10/29/2013 4.52 4.75 4.5 4.54 3,551
10/28/2013 4.16 4.74 4.06 4.52 23,762
10/25/2013 3.93 4.3891 3.93 4.2586 6,872
10/24/2013 3.83 4.05 3.83 4.05 1,137
10/23/2013 4.05 4.05 3.86 4.05 600
10/22/2013 4.14 4.2 4.02 4.02 1,490
10/21/2013 4.4 4.4 4.01 4.1294 15,281
10/18/2013 4.03 4.14 3.8101 3.99 6,019
10/17/2013 3.88 4.05 3.8104 4.02 13,222
10/16/2013 4.14 4.95 3.731 3.731 106,704
10/15/2013 3.98 4.09 3.98 4.09 2,100
10/14/2013 4.15 4.15 3.9401 3.96 2,750
10/11/2013 4.3 4.3 3.9174 4.02 5,700
10/10/2013 4.2 4.3547 4.07 4.1799 5,000
10/09/2013 4.02 4.3781 4.02 4.15 3,241
10/08/2013 4.13 4.49 3.949 4.02 47,473
10/07/2013 3.6987 4.15 3.6987 4.05 10,735
10/04/2013 3.5 3.6792 3.5 3.65 700
10/03/2013 3.5502 3.69 3.55 3.69 1,436
10/02/2013 3.5501 3.6899 3.5501 3.6899 3,601
10/01/2013 3.6 3.699 3.5601 3.64 2,300
09/30/2013 3.54 3.68 3.5 3.68 5,350
09/27/2013 3.601 3.71 3.6 3.71 5,925
09/26/2013 3.59 3.76 3.59 3.61 3,864
09/25/2013 3.48 3.6392 3.48 3.6 4,973
09/24/2013 3.7 3.7 3.51 3.53 6,500
09/23/2013 3.9 3.92 3.8 3.8 6,931
09/20/2013 3.87 3.91 3.87 3.91 1,462
09/19/2013 3.92 3.92 3.86 3.91 7,084
09/18/2013 3.98 3.98 3.86 3.86 13,638
09/17/2013 4 4.01 3.86 3.935 27,351
09/16/2013 4.16 4.2 3.99 4 6,495
09/13/2013 3.95 4.06 3.95 4.06 800
09/12/2013 4.15 4.1898 4.05 4.07 3,465
09/11/2013 3.92 4.0495 3.92 4.0495 4,896
09/10/2013 4.06 4.28 3.83 3.95 18,631
09/09/2013 4.03 4.06 3.95 4.0299 6,913
09/06/2013 3.9792 4.0393 3.831 3.94 2,160
09/05/2013 3.84 3.95 3.821 3.87 5,200
09/04/2013 4.04 4.04 3.7801 3.8301 8,761
09/03/2013 4.19 4.19 3.9402 4.04 17,165
08/30/2013 3.89 4.16 3.89 4.07 9,045
08/29/2013 3.91 4.042 3.88 3.89 11,910
08/28/2013 4.1 4.3 4 4.03 23,037
08/27/2013 4.09 4.29 3.9 4.2 44,580
08/26/2013 4.1 4.3899 4.0001 4.19 44,942
08/23/2013 4.3 5.1 3.8 4.021 422,024
08/22/2013 3.9 4.24 3.88 4.16 75,356
08/21/2013 3.92 4.1381 3.61 3.8589 39,194
08/20/2013 3.43 4.2806 3.43 3.86 133,406
08/19/2013 3.47 3.6799 3.4001 3.42 3,164
08/16/2013 3.52 3.709 3.5 3.51 18,104
08/15/2013 3.5 3.53 3.5 3.53 4,400
08/14/2013 3.8285 3.8285 3.5 3.59 22,637
08/13/2013 3.5 3.9 3.47 3.7 46,547
08/12/2013 3.89 3.9199 3.4701 3.56 101,362
08/09/2013 2.87 5.15 2.87 3.9 797,484
08/08/2013 3.17 3.1982 2.95 2.98 53,176
08/07/2013 3.97 3.97 3.06 3.1 104,234
08/06/2013 3.09 5.75 3.052 4.05 794,596
08/05/2013 2.72 3.24 2.72 2.88 48,485
08/02/2013 2.68 2.77 2.68 2.77 2,300
08/01/2013 2.662 2.77 2.662 2.77 420
07/31/2013 2.65 2.78 2.64 2.78 2,200
07/30/2013 2.71 2.73 2.64 2.73 8,574
07/29/2013 2.74 2.74 2.6619 2.73 18,607
07/26/2013 2.74 2.77 2.74 2.77 2,755
07/25/2013 2.74 2.8 2.74 2.79 1,100
07/24/2013 2.73 2.75 2.73 2.73 800
07/23/2013 2.74 2.74 2.74 2.74 00
07/22/2013 2.73 2.75 2.73 2.74 871
07/19/2013 2.799 2.8 2.74 2.74 6,700
07/18/2013 2.72 2.72 2.72 2.72 00
07/17/2013 2.73 2.76 2.72 2.72 4,648
07/16/2013 2.7 2.8 2.7 2.8 1,106
07/15/2013 2.854 2.8891 2.71 2.79 1,200
07/12/2013 2.8101 2.8101 2.8101 2.8101 400
07/11/2013 2.82 2.9 2.77 2.78 2,690
07/10/2013 2.84 2.84 2.84 2.84 101
07/09/2013 2.8786 2.91 2.8786 2.9 6,430
07/08/2013 2.69 2.71 2.68 2.71 826
07/05/2013 2.82 2.84 2.78 2.79 900
07/03/2013 2.9 2.99 2.7401 2.89 13,009
07/02/2013 2.88 2.88 2.78 2.7801 2,010
07/01/2013 2.76 2.95 2.76 2.95 7,082
06/28/2013 2.76 2.78 2.76 2.76 11,200
06/27/2013 2.83 2.83 2.83 2.83 00
06/26/2013 2.81 2.83 2.8 2.83 600
06/25/2013 2.9 2.93 2.79 2.85 4,099
06/24/2013 2.9293 2.9293 2.9 2.9 200
06/21/2013 2.85 2.89 2.79 2.88 4,800
06/20/2013 2.98 2.98 2.82 2.94 3,210
06/19/2013 2.66 2.99 2.66 2.99 9,310
06/18/2013 2.76 2.76 2.76 2.76 200
06/17/2013 2.66 2.72 2.65 2.66 1,800
06/14/2013 2.68 2.74 2.65 2.74 1,450
06/13/2013 2.65 2.7399 2.65 2.71 6,299
06/12/2013 2.78 2.79 2.77 2.77 400
06/11/2013 2.79 2.83 2.6 2.78 3,350
06/10/2013 2.89 2.89 2.7301 2.74 6,208
06/07/2013 2.89 2.94 2.8401 2.8401 4,100
06/06/2013 2.77 2.94 2.77 2.92 9,423
06/05/2013 2.84 2.89 2.7 2.8397 6,526
06/04/2013 2.64 2.9291 2.64 2.84 11,984
06/03/2013 2.62 2.7394 2.56 2.63 12,718
05/31/2013 2.71 2.7599 2.71 2.71 6,593
05/30/2013 2.94 2.94 2.74 2.76 15,011
05/29/2013 3.03 3.03 2.9 2.9 26,254
05/28/2013 3.18 3.18 3.05 3.06 14,926
05/24/2013 3.23 3.289 3.11 3.23 15,852
05/23/2013 3.99 4.19 3.18 3.24 178,951
05/22/2013 3.55 3.89 3.381 3.8099 131,719
05/21/2013 3.62 3.71 3.4801 3.49 6,524
05/20/2013 3.73 3.86 3.49 3.6 40,120
05/17/2013 3.37 3.7899 3.3699 3.61 65,958
05/16/2013 3.28 3.37 3.28 3.37 3,200
05/15/2013 3.29 3.29 3.18 3.2899 4,450
05/14/2013 3.2325 3.3 3.151 3.1976 12,095
05/13/2013 3.3299 3.3299 3.3299 3.3299 100
05/10/2013 3.215 3.2199 3.121 3.209 3,811
05/09/2013 3.1706 3.336 3.17 3.3311 1,150
05/08/2013 3.221 3.33 3.16 3.2899 13,412
05/07/2013 3.3099 3.38 3.25 3.26 16,170
05/06/2013 3.3 3.3 3.251 3.2601 1,407
05/03/2013 3.28 3.3 3.25 3.274 7,700
05/02/2013 3.2501 3.3597 3.2501 3.3597 4,248
05/01/2013 3.34 3.36 3.25 3.33 12,100
04/30/2013 3.32 3.3865 3.26 3.27 3,720
04/29/2013 3.3961 3.4494 3.3301 3.39 1,900
04/26/2013 3.36 3.36 3.26 3.3 22,010
04/25/2013 3.3799 3.4596 3.3301 3.34 9,902
04/24/2013 3.3 3.4599 3.25 3.3201 76,138
04/23/2013 3.1999 3.58 3.1952 3.25 158,827
04/22/2013 3.2899 3.2993 3.14 3.22 7,402
04/19/2013 3.18 3.36 3.1 3.3 16,597
04/18/2013 3.3589 3.3599 3.11 3.26 7,690
04/17/2013 3.27 3.38 3.1 3.2 8,564
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?