Home > Quotes > BOSC > Historical Prices

Historical Stock Prices

BOSC 
$3.23
*  
0.01
  negative  
0.31%
Get BOSC Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
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
04/16/2013 3.1 3.38 3.089 3.25 43,446
04/15/2013 3.18 3.18 3.05 3.05 17,881
04/12/2013 3.27 3.28 3.111 3.17 18,619
04/11/2013 3.4 3.59 3.24 3.26 53,847
04/10/2013 3.45 3.45 3.3101 3.41 31,560
04/09/2013 3.35 3.49 3.2 3.45 99,779
04/08/2013 3.56 3.7892 3.31 3.32 80,976
04/05/2013 3.5 3.72 3.301 3.4997 84,671
04/04/2013 4 4.2 3.5 3.54 136,326
04/03/2013 4.83 5.45 3.89 4.12 797,363
04/02/2013 3.225 4.74 3.12 4.73 882,106
04/01/2013 3.2 3.25 3.16 3.2 9,811
03/28/2013 3.225 3.25 3.12 3.2 17,610
03/27/2013 3.1999 3.2 3.0656 3.1999 4,290
03/26/2013 3.44 3.44 3.15 3.16 10,821
03/25/2013 3.23 3.48 3.22 3.4 6,800
03/22/2013 3.24 3.28 3.15 3.23 8,723
03/21/2013 3.1701 3.28 3.07 3.15 11,345
03/20/2013 3.2999 3.3499 3.1901 3.1901 12,897
03/19/2013 3.36 3.44 3.14 3.29 14,888
03/18/2013 3.5 3.74 3.462 3.55 21,438
03/15/2013 3.37 3.67 3.3 3.44 22,879
03/14/2013 3.58 3.7999 3.38 3.42 37,448
03/13/2013 3.97 4.19 3.551 3.6301 53,629
03/12/2013 4 5.69 3.9301 3.97 430,175
03/11/2013 2.86 4 2.82 3.846 147,531
03/08/2013 2.66 2.66 2.66 2.66 00
03/07/2013 2.76 2.84 2.66 2.66 10,040
03/06/2013 2.89 2.89 2.88 2.8828 800
03/05/2013 2.7109 2.9 2.7109 2.79 1,685
03/04/2013 3.07 3.07 2.55 2.88 9,905
03/01/2013 3.17 3.45 2.8601 3.12 3,900
02/28/2013 2.85 3.1689 2.85 3.04 17,240
02/27/2013 2.9452 2.9452 2.9452 2.9452 00
02/26/2013 3.46 3.46 2.89 2.9452 18,996
02/25/2013 3.31 3.31 3.1 3.1 973
02/22/2013 3.35 3.35 3.25 3.25 1,400
02/21/2013 3.5 3.5 3.27 3.4199 12,987
02/20/2013 3.6199 3.6199 3.48 3.48 5,200
02/19/2013 3.39 3.61 3.245 3.4 10,209
02/15/2013 4.57 4.57 3.41 3.45 95,602
02/14/2013 4.49 4.49 4.25 4.26 800
02/13/2013 4.5699 4.57 4.48 4.5 6,707
02/12/2013 4.66 4.66 4.3501 4.5358 16,784
02/11/2013 4.75 4.84 4.66 4.66 19,284
02/08/2013 4.58 4.8786 4.5 4.7197 7,511
02/07/2013 4.53 4.53 4.31 4.44 3,900
02/06/2013 4.39 4.39 4.29 4.36 6,793
02/05/2013 4.39 4.39 4.21 4.3799 1,960
02/04/2013 4.1 4.56 4.1 4.44 25,452
02/01/2013 4.15 4.25 4.1 4.25 2,000
01/31/2013 4.11 4.25 4.1 4.25 1,123
01/30/2013 4.2799 4.2799 4.16 4.17 3,596
01/29/2013 4.23 4.2601 4.23 4.2601 490
01/28/2013 4.2299 4.3599 4.19 4.31 17,208
01/25/2013 4.48 4.48 4.17 4.17 19,327
01/24/2013 4.47 4.4999 4.2702 4.37 6,171
01/23/2013 4.58 4.7399 4.29 4.5 19,399
01/22/2013 4.9 4.9 4.51 4.52 32,711
01/18/2013 5.36 5.45 4.58 4.87 100,559
01/17/2013 6.4 6.48 5.25 5.35 84,307
01/16/2013 5.25 6.2799 5.25 6.08 166,956
01/15/2013 4.75 5.199 4.7101 5.056 57,400
01/14/2013 4.5 4.82 4.3744 4.7 17,786
01/11/2013 4.4 4.5 4.31 4.47 6,797
01/10/2013 4.2901 4.5 4.2901 4.3899 9,142
01/09/2013 4.2 4.65 4.2 4.31 41,158
01/08/2013 4.18 4.26 4.11 4.26 20,383
01/07/2013 4.13 4.27 4.03 4.0524 13,840
01/04/2013 4.35 4.3699 4.1 4.21 10,426
01/03/2013 4.26 4.3 4.15 4.3 18,127
01/02/2013 4.75 4.85 4.251 4.33 24,296
12/31/2012 4.4 4.7 4.24 4.51 40,151
12/28/2012 4.83 4.83 4.1001 4.3212 62,276
12/27/2012 5.39 5.4 4.61 4.85 45,950
12/26/2012 5.72 5.756 4.9501 5.25 73,000
12/24/2012 5.87 6.56 5.6 5.81 158,967
12/21/2012 5.97 6.2 5.28 5.7 80,351
12/20/2012 7.35 7.6 5.63 5.9 843,349
12/19/2012 5.46 8.2 4.71 8.19 474,665
12/18/2012 3.5 7.23 3.5 4.72 628,584
12/17/2012 4.6 4.98 3.45 3.5 29,289
12/14/2012 2.92 4.18 2.575 3.99 48,429
12/13/2012 2.84 2.84 2.84 2.84 25
12/12/2012 2.56 2.56 2.56 2.56 00
12/11/2012 2.56 2.56 2.56 2.56 00
12/10/2012 2.56 2.56 2.56 2.56 00
12/07/2012 2.56 2.56 2.56 2.56 25
12/06/2012 2.28 2.28 2.2796 2.28 150
12/05/2012 2.2408 2.2408 2.2408 2.2408 00
12/04/2012 2.3768 2.3768 2.2408 2.2408 50
12/03/2012 2.96 2.96 2.7916 2.8 275
11/30/2012 2.96 2.96 2.4 2.4 225
11/29/2012 2.9996 2.9996 2.3772 2.996 1,115
11/28/2012 2.0404 2.0404 1.7604 1.7604 294
11/27/2012 2.2 2.2 2.2 2.2 00
11/26/2012 2.2 2.2 2.2 2.2 00
11/23/2012 2.2 2.2 2.2 2.2 00
11/21/2012 2.196 2.2 2.196 2.2 513
11/20/2012 1.88 2.1956 1.4844 2.1952 1,149
11/19/2012 2.0404 2.0404 2.0404 2.0404 00
11/16/2012 2.0404 2.0404 2.0404 2.0404 00
11/15/2012 2.1996 2.2 2.0404 2.0404 783
11/14/2012 2.4 2.4 2.4 2.4 00
11/13/2012 2.4 2.4 2.4 2.4 00
11/12/2012 2.4 2.4 2.4 2.4 00
11/09/2012 2.4 2.4 2.4 2.4 00
11/08/2012 2.4 2.4 2.4 2.4 126
11/07/2012 2.4 2.4 2.4 2.4 00
11/06/2012 2.4 2.4 2.4 2.4 00
11/05/2012 2.4 2.4 2.4 2.4 00
11/02/2012 2.4 2.4 2.4 2.4 00
11/01/2012 2.4 2.4 2.4 2.4 00
10/31/2012 2.4 2.4 2.4 2.4 00
10/26/2012 2.4 2.4 2.4 2.4 00
10/25/2012 2.4 2.4 2.4 2.4 50
10/24/2012 2.7996 2.7996 2.7996 2.7996 00
10/23/2012 2.56 2.7996 2.56 2.7996 2,112
10/22/2012 2 2.3196 1.9992 2.3196 2,600
10/19/2012 2.1204 2.1204 2.1204 2.1204 00
10/18/2012 2.1204 2.1204 2.1204 2.1204 00
10/17/2012 2.1204 2.1204 2.1204 2.1204 25
10/16/2012 2.0788 2.0788 2.0788 2.0788 49
10/15/2012 2.2 2.28 2.1736 2.1736 1,050
10/12/2012 2.2396 2.2396 2.2396 2.2396 25
10/11/2012 1.6404 1.6404 1.6404 1.6404 00
10/10/2012 1.78 2.18 1.6404 1.6404 700
10/09/2012 2.1596 2.1596 2.1596 2.1596 00
10/08/2012 2.1596 2.1596 2.1596 2.1596 00
10/05/2012 2.1596 2.1596 2.1596 2.1596 00
10/04/2012 2.1596 2.1596 2.1596 2.1596 00
10/03/2012 2.1596 2.1596 2.1596 2.1596 00
10/02/2012 2.1596 2.1596 2.1596 2.1596 00
10/01/2012 2.1596 2.1596 2.1596 2.1596 00
09/28/2012 2.1596 2.1596 2.1596 2.1596 00
09/27/2012 2.1596 2.1596 2.1596 2.1596 00
09/26/2012 2.1596 2.1596 2.1596 2.1596 00
09/25/2012 2.1596 2.1596 2.1596 2.1596 00
09/24/2012 2.1596 2.1596 2.1596 2.1596 00
09/21/2012 1.8344 2.1596 1.8344 2.1596 75
09/20/2012 1.6404 1.6444 1.6404 1.6444 366
09/19/2012 1.6528 1.8676 1.6528 1.8676 250
09/18/2012 1.96 1.96 1.96 1.96 00
09/17/2012 1.88 1.96 1.88 1.96 325
09/14/2012 1.9996 1.9996 1.9996 1.9996 00
09/13/2012 1.9996 1.9996 1.9996 1.9996 125
09/12/2012 2.12 2.12 2.12 2.12 00
09/11/2012 2.12 2.12 2.12 2.12 00
09/10/2012 1.728 2.12 1.7204 2.12 225
09/07/2012 1.96 1.96 1.96 1.96 1,199
09/06/2012 2 2 2 2 00
09/05/2012 2 2 2 2 00
09/04/2012 2 2 2 2 00
08/31/2012 2 2 2 2 00
08/30/2012 2 2 2 2 00
08/29/2012 2 2 2 2 00
08/28/2012 2 2 2 2 00
08/27/2012 2 2 2 2 00
08/24/2012 2 2 2 2 00
08/23/2012 2 2 2 2 00
08/22/2012 2 2 2 2 00
08/21/2012 2 2 2 2 00
08/20/2012 2 2 2 2 00
08/17/2012 2 2 2 2 00
08/16/2012 2 2 2 2 00
08/15/2012 2 2 2 2 126
08/14/2012 2 2 2 2 00
08/13/2012 2 2 2 2 1,196
08/10/2012 2.22 2.22 2 2 5,544
08/09/2012 2.24 2.32 2.24 2.28 5,938
08/08/2012 2.36 2.36 2.36 2.36 1,000
08/07/2012 2.3472 2.3472 2.3472 2.3472 125
08/06/2012 2.3604 2.3604 2.3604 2.3604 00
08/03/2012 2.44 2.44 2.2408 2.3604 100
08/02/2012 2.3604 2.3604 2.3604 2.3604 00
08/01/2012 2.3604 2.3604 2.3604 2.3604 00
07/31/2012 2.32 2.512 2.2204 2.3604 1,446
07/30/2012 2.48 2.48 2.48 2.48 00
07/27/2012 2.48 2.48 2.48 2.48 00
07/26/2012 2.4 2.48 2.4 2.48 106
07/25/2012 2.752 2.752 2.2024 2.502 2,496
07/24/2012 2.704 2.96 2.44 2.6796 12,526
07/23/2012 2.8244 2.996 2.704 2.8532 593
07/20/2012 2.92 3.1996 2.804 3 2,325
07/19/2012 2.812 2.812 2.6884 2.6884 1,207
07/18/2012 2.8924 2.8924 2.6924 2.6924 625
07/17/2012 3.0412 3.0412 3.0412 3.0412 00
07/16/2012 3.0412 3.0412 3.0412 3.0412 00
07/13/2012 3.0412 3.0412 3.0412 3.0412 00
07/12/2012 3.0412 3.0416 3.0412 3.0412 305
07/11/2012 3.0416 3.4 3.0416 3.4 70
07/10/2012 3.6 3.6 3.6 3.6 00
07/09/2012 3.6 3.6 3.6 3.6 00
07/06/2012 2.5684 3.9992 2.5684 3.6 1,638
07/05/2012 3.2 3.2 3.2 3.2 00
07/03/2012 3.2 3.2 3.2 3.2 00
07/02/2012 3.2 3.2 3.2 3.2 00
06/29/2012 3.2 3.2 3.2 3.2 175
06/28/2012 2.764 2.764 2.764 2.764 00
06/27/2012 2.88 3.16 2.764 2.764 243
06/26/2012 3.46 3.46 3.46 3.46 00
06/25/2012 3.46 3.46 3.46 3.46 00
06/22/2012 3.46 3.46 3.46 3.46 00
06/21/2012 3.46 3.46 3.46 3.46 00
06/20/2012 3.46 3.46 3.46 3.46 00
06/19/2012 3.46 3.46 3.46 3.46 00
06/18/2012 3.46 3.46 3.46 3.46 00
06/15/2012 3.46 3.46 3.46 3.46 00
06/14/2012 3.46 3.46 3.46 3.46 00
06/13/2012 3.46 3.46 3.46 3.46 00
06/12/2012 2.72 3.52 2.72 3.46 295
06/11/2012 2.76 3.3956 2.68 3.3956 1,679
06/08/2012 2.72 2.72 2.72 2.72 100
06/07/2012 3.0392 3.0392 3.0392 3.0392 00
06/06/2012 3.0392 3.0392 3.0392 3.0392 00
06/05/2012 2.4 3.0796 2.4 3.0392 156
06/04/2012 2.5604 2.5604 2.5604 2.5604 00
06/01/2012 2.5604 2.5604 2.5604 2.5604 00
05/31/2012 2.8404 3.1132 2.4364 2.5604 1,200
05/30/2012 2.8404 2.8408 2.8404 2.8404 81
05/29/2012 2.8404 2.8404 2.8404 2.8404 240
05/25/2012 2.8496 3.094 2.8404 3.0404 332
05/24/2012 2.8404 3.056 2.8404 3.056 473
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.