Historical Stock Prices

BOSC 
$2.33
*  
0.02
0.87%
Get BOSC Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading BOSC now
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

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

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-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.
04/17/2015 2.399 2.399 2.33 2.33 300
04/16/2015 2.28 2.5 2.23 2.31 43,402
04/15/2015 2.3 2.3 2.3 2.3 00
04/14/2015 2.3699 2.3699 2.3 2.3 1,900
04/13/2015 2.26 2.27 2.18 2.2599 2,690
04/10/2015 2.339 2.339 2.2708 2.2708 500
04/09/2015 2.37 2.37 2.21 2.299 4,340
04/08/2015 2.2699 2.27 2.14 2.2499 1,250
04/07/2015 2.23 2.2999 2.1101 2.19 8,280
04/06/2015 2.0899 2.17 2.05 2.17 6,292
04/02/2015 2.36 2.3601 1.81 1.9999 35,340
04/01/2015 1.98 2.0699 1.92 1.96 14,900
03/31/2015 2.15 2.1799 1.97 2.07 31,302
03/30/2015 2.2 2.2 2.15 2.15 3,658
03/27/2015 2.21 2.21 2.1 2.159 8,083
03/26/2015 2.13 2.3099 2.12 2.2 13,086
03/25/2015 2.5799 2.5799 2.24 2.3599 19,598
03/24/2015 2.44 2.4799 2.43 2.43 1,707
03/23/2015 2.5999 2.5999 2.43 2.49 3,139
03/20/2015 2.45 2.7587 2.4 2.41 12,717
03/19/2015 2.83 2.92 2.4 2.45 41,543
03/18/2015 2.9199 2.9199 2.7 2.8899 3,350
03/17/2015 2.9002 2.9399 2.81 2.81 2,494
03/16/2015 2.9 2.9599 2.81 2.82 4,108
03/13/2015 2.81 2.9796 2.81 2.88 1,574
03/12/2015 2.81 2.9999 2.81 2.82 522
03/11/2015 2.94 2.9899 2.85 2.92 1,248
03/10/2015 2.92 2.9999 2.8 2.9999 4,600
03/09/2015 3.0099 3.0099 2.91 2.92 1,998
03/06/2015 2.9 3.0699 2.89 3.0699 3,300
03/05/2015 3.099 3.099 2.79 2.85 8,400
03/04/2015 3.0999 3.0999 2.91 2.91 701
03/03/2015 3.07 3.1 2.86 2.9999 3,330
03/02/2015 3.05 3.1199 2.98 3.0599 1,800
02/27/2015 3.03 3.064 2.91 2.98 3,785
02/26/2015 3.18 3.18 3.13 3.13 570
02/25/2015 3.031 3.07 3.02 3.07 1,478
02/24/2015 3.02 3.1599 3.02 3.1199 2,263
02/23/2015 3.06 3.19 3 3.0899 3,467
02/20/2015 3.13 3.1799 2.9999 3.1 11,653
02/19/2015 3.11 3.1999 3.11 3.19 5,520
02/18/2015 3.09 3.2099 3.03 3.0999 9,585
02/17/2015 3.22 3.22 3.11 3.2099 3,106
02/13/2015 3.22 3.22 3.12 3.12 3,999
02/12/2015 3.22 3.22 3.12 3.12 2,101
02/11/2015 3.16 3.19 3.1 3.1 380
02/10/2015 3.19 3.2 3.16 3.1899 1,100
02/09/2015 3.21 3.23 3.21 3.23 1,001
02/06/2015 3.195 3.195 3.15 3.15 2,434
02/05/2015 3.06 3.21 3.06 3.2099 5,034
02/04/2015 3.2199 3.2199 3.06 3.06 1,717
02/03/2015 3.05 3.3 3.01 3.1 9,853
02/02/2015 3.17 3.24 3.1 3.2099 4,700
01/30/2015 3.2 3.2 3.1 3.1 1,480
01/29/2015 3.2299 3.2299 3.06 3.06 200
01/28/2015 3.1 3.14 3.1 3.14 200
01/27/2015 3.03 3.19 3.01 3.19 2,105
01/26/2015 3.08 3.3699 3 3.23 29,096
01/23/2015 3.15 3.34 3.1 3.1 5,321
01/22/2015 3.24 3.32 3.17 3.18 8,294
01/21/2015 3.4 3.4 3.25 3.25 25,387
01/20/2015 3.42 3.42 3.3 3.3 9,322
01/16/2015 3.25 3.4201 3.11 3.38 45,022
01/15/2015 3.19 3.1901 3.19 3.19 2,400
01/14/2015 3.27 3.27 3.27 3.27 150
01/13/2015 3.3 3.3 3.15 3.27 6,133
01/12/2015 3.44 3.44 3.3 3.3 326
01/09/2015 3.13 3.349 3.12 3.25 9,010
01/08/2015 3.38 3.46 3.2201 3.41 1,007
01/07/2015 3.47 3.47 3.47 3.47 132
01/06/2015 3.38 3.38 3.3 3.33 606
01/05/2015 3.27 3.47 3.1825 3.3 6,797
01/02/2015 3.27 3.28 3.27 3.28 325
12/31/2014 3.44 3.49 3.02 3.16 74,029
12/30/2014 3.44 3.44 3.2 3.32 2,608
12/29/2014 3.47 3.47 3.3001 3.3001 4,216
12/26/2014 3.22 3.39 3.22 3.38 4,100
12/24/2014 3.2 3.48 3.2 3.48 3,353
12/23/2014 3.4 3.4001 3.26 3.291 3,199
12/22/2014 3.39 3.5099 3.39 3.5099 3,300
12/19/2014 3.5307 3.5307 3.4 3.45 2,970
12/18/2014 3.51 3.658 3.3 3.658 5,827
12/17/2014 3.4 3.64 3.4 3.63 600
12/16/2014 3.6 3.69 3.42 3.62 3,301
12/15/2014 3.68 3.83 3.68 3.68 1,999
12/12/2014 3.76 3.76 3.63 3.65 2,900
12/11/2014 3.99 3.99 3.62 3.75 10,551
12/10/2014 3.71 4.15 3.71 3.9 52,623
12/09/2014 3.7 3.7 3.6799 3.6799 910
12/08/2014 3.7599 3.7599 3.7599 3.7599 00
12/05/2014 3.73 3.8 3.6272 3.7599 4,567
12/04/2014 3.8 3.85 3.74 3.74 1,100
12/03/2014 3.85 3.9999 3.8001 3.89 5,817
12/02/2014 3.8 4.1799 3.73 3.8199 2,801
12/01/2014 4 4 3.701 3.8399 4,602
11/28/2014 3.97 3.9999 3.9 3.98 12,484
11/26/2014 3.9099 3.9099 3.7701 3.7732 2,600
11/25/2014 3.9299 3.9299 3.77 3.7701 1,503
11/24/2014 3.8 3.9399 3.61 3.74 3,898
11/21/2014 3.65 3.94 3.4101 3.81 21,346
11/20/2014 3.76 3.8 3.52 3.71 3,496
11/19/2014 4.0499 4.05 3.68 3.7 9,687
11/18/2014 4.1999 4.3 3.67 3.8346 23,341
11/17/2014 4.23 4.23 4 4.13 11,600
11/14/2014 4.1 4.2014 4.1 4.2014 4,100
11/13/2014 4.02 4.02 4.02 4.02 100
11/12/2014 4.1 4.1 3.85 3.91 4,815
11/11/2014 4.2 4.2999 4.1 4.1999 1,977
11/10/2014 3.84 4.05 3.84 4.04 2,350
11/07/2014 3.95 4.09 3.83 4.06 5,350
11/06/2014 4.1799 4.1799 3.95 3.95 1,100
11/05/2014 4.2 4.2 3.9278 3.9278 5,141
11/04/2014 4.08 4.3 3.95 3.96 15,199
11/03/2014 3.79 4.19 3.7628 4.04 2,957
10/31/2014 4.0099 4.0099 3.77 3.9 5,741
10/30/2014 4.04 4.2 4 4 2,403
10/29/2014 3.79 4.2 3.79 4.19 9,695
10/28/2014 3.54 3.8799 3.54 3.8 8,500
10/27/2014 3.45 3.63 3.41 3.63 10,501
10/24/2014 3.5 3.78 3.43 3.5 8,644
10/23/2014 3.89 3.89 3.52 3.52 12,440
10/22/2014 3.68 4.4 3.68 3.95 41,091
10/21/2014 3.6899 3.8099 3.6899 3.7 3,953
10/20/2014 3.47 3.6799 3.4401 3.54 2,425
10/17/2014 3.34 3.46 3.24 3.46 4,536
10/16/2014 3.29 3.3599 3.14 3.14 7,323
10/15/2014 3.45 3.45 3.33 3.33 700
10/14/2014 3.38 3.7299 3.3501 3.37 5,111
10/13/2014 4.06 4.3999 3.36 3.36 23,592
10/10/2014 4.29 4.29 4.0901 4.19 5,427
10/09/2014 4.12 4.25 4.05 4.25 1,600
10/08/2014 4.25 4.39 4.19 4.27 5,891
10/07/2014 4.06 4.19 4.06 4.1899 3,511
10/06/2014 4.1999 4.1999 4 4 1,854
10/03/2014 4.04 4.11 4.04 4.11 660
10/02/2014 4.13 4.2199 3.9551 3.9551 7,872
10/01/2014 4.14 4.2199 4.03 4.13 1,912
09/30/2014 4.3 4.3899 4.15 4.2299 5,124
09/29/2014 4.4099 4.4099 4.09 4.29 12,934
09/26/2014 4.11 4.23 4.0201 4.07 14,090
09/25/2014 4.03 4.28 3.94 3.94 4,075
09/24/2014 4.36 4.36 3.96 4.1 10,157
09/23/2014 3.92 4.3 3.902 4.19 20,200
09/22/2014 4.2399 4.2399 3.91 3.91 9,133
09/19/2014 3.97 4.2 3.92 4.14 8,300
09/18/2014 4.001 4.3199 3.9 4.04 20,958
09/17/2014 4.46 4.46 4.05 4.05 45,356
09/16/2014 4.5 4.739 4.38 4.42 110,156
09/15/2014 4.28 4.39 4.08 4.39 35,059
09/12/2014 4.15 4.21 4.0301 4.2 18,914
09/11/2014 4.1 4.18 3.89 4.1 30,467
09/10/2014 3.9 4.3 3.75 3.94 84,656
09/09/2014 3.8499 3.9099 3.64 3.88 16,665
09/08/2014 3.7 3.91 3.53 3.64 76,747
09/05/2014 3.37 4.13 3.37 3.69 201,011
09/04/2014 3.29 3.38 3.29 3.37 5,738
09/03/2014 3.3001 3.3001 3.23 3.23 5,070
09/02/2014 3.3499 3.35 3.2 3.25 2,800
08/29/2014 3.3 3.31 3.15 3.2501 9,966
08/28/2014 3.2799 3.34 3.2799 3.3299 4,556
08/27/2014 3.5399 3.5399 3.1 3.2799 10,166
08/26/2014 3.3 3.4 3.24 3.28 3,447
08/25/2014 3.33 3.5799 3.33 3.33 4,663
08/22/2014 3.74 3.74 3.21 3.34 13,696
08/21/2014 3.688 3.7399 3.37 3.49 41,177
08/20/2014 3.7399 3.75 3.63 3.7301 13,975
08/19/2014 3.7799 3.7799 3.651 3.75 1,533
08/18/2014 3.62 3.78 3.58 3.78 2,351
08/15/2014 3.7 3.8 3.39 3.74 85,530
08/14/2014 3.58 3.6999 3.5101 3.604 6,533
08/13/2014 3.61 3.61 3.36 3.578 3,318
08/12/2014 3.7 3.7001 3.6252 3.6252 8,455
08/11/2014 3.6 3.709 3.6 3.7 2,730
08/08/2014 3.44 3.68 3.4201 3.64 3,105
08/07/2014 3.5 3.78 3.38 3.7 163,718
08/06/2014 3.42 3.4899 3.38 3.484 4,000
08/05/2014 3.42 3.47 3.39 3.47 7,504
08/04/2014 3.699 3.7 3.39 3.39 11,330
08/01/2014 3.45 3.7694 3.4 3.6495 42,131
07/31/2014 3.441 3.51 3.34 3.45 21,900
07/30/2014 3.66 3.6699 3.28 3.49 55,403
07/29/2014 3.67 3.79 3.6 3.65 6,950
07/28/2014 3.6881 3.7699 3.67 3.69 5,154
07/25/2014 3.6896 3.8 3.66 3.69 7,761
07/24/2014 3.73 3.7999 3.7001 3.7001 1,282
07/23/2014 3.79 3.92 3.66 3.66 64,562
07/22/2014 3.67 3.82 3.46 3.82 30,566
07/21/2014 3.67 3.7207 3.66 3.7 5,065
07/18/2014 3.7794 3.78 3.66 3.67 1,776
07/17/2014 3.8899 3.8899 3.62 3.6601 13,358
07/16/2014 3.9 3.9599 3.8 3.82 11,030
07/15/2014 3.84 3.99 3.75 3.88 78,948
07/14/2014 3.8 3.85 3.6 3.79 41,505
07/11/2014 3.75 3.86 3.7299 3.83 8,027
07/10/2014 3.61 3.86 3.55 3.81 16,703
07/09/2014 4.0699 4.0699 3.76 3.81 20,952
07/08/2014 4.08 4.14 3.9701 4.0751 20,332
07/07/2014 3.97 4.28 3.87 4.2001 283,904
07/03/2014 3.89 3.97 3.75 3.97 25,800
07/02/2014 3.94 4.06 3.89 3.9 14,985
07/01/2014 3.99 4.0289 3.9301 3.95 12,545
06/30/2014 3.9699 3.9699 3.92 3.969 2,233
06/27/2014 3.851 4.15 3.72 3.81 38,315
06/26/2014 3.9 3.9999 3.72 3.72 13,640
06/25/2014 3.96 3.96 3.82 3.82 5,300
06/24/2014 4.01 4.17 4 4.01 42,501
06/23/2014 3.97 4.1 3.79 4.1 49,557
06/20/2014 4.16 4.16 3.96 4.03 14,812
06/19/2014 4.37 4.7001 4.03 4.19 28,679
06/18/2014 4.32 4.55 4.25 4.26 105,757
06/17/2014 3.7 4.3501 3.7 4.25 88,677
06/16/2014 3.77 3.79 3.73 3.7699 4,189
06/13/2014 3.94 3.94 3.78 3.8 12,486
06/12/2014 3.86 3.9899 3.78 3.9499 20,375
06/11/2014 3.99 4.17 3.92 3.9942 37,196
06/10/2014 4.05 4.1599 3.99 4.0299 13,770
06/09/2014 4.2 4.2 3.95 3.95 16,980
06/06/2014 4.3 4.3 4.22 4.22 250
06/05/2014 3.95 3.97 3.88 3.97 15,709
06/04/2014 4.08 4.12 3.92 3.98 26,437
06/03/2014 4.22 4.25 4.05 4.08 24,378
06/02/2014 4.22 4.5599 4.15 4.22 22,728
05/30/2014 4.2 4.3 4.12 4.18 7,404
05/29/2014 4.52 4.75 4.12 4.16 33,018
05/28/2014 4.65 4.95 4.24 4.37 42,427
05/27/2014 4.3199 4.5099 4.22 4.24 24,356
05/23/2014 4.349 4.35 4.28 4.32 1,500
05/22/2014 4.35 4.4399 4.25 4.25 24,350
05/21/2014 4.3999 4.5 4.28 4.3005 12,856
05/20/2014 4.24 4.4399 4.12 4.2199 7,647
05/19/2014 3.9899 4.44 3.8601 4.3399 23,130
05/16/2014 3.93 3.99 3.81 3.94 4,249
05/15/2014 4 4.0001 3.8215 3.85 3,613
05/14/2014 3.8201 3.9799 3.8201 3.93 5,662
05/13/2014 3.86 3.93 3.8 3.93 8,204
05/12/2014 3.81 3.9 3.81 3.9 13,660
05/09/2014 3.82 3.9891 3.8 3.81 5,195
05/08/2014 3.92 3.92 3.829 3.83 8,353
05/07/2014 3.87 3.93 3.65 3.93 7,262
05/06/2014 4.02 4.02 3.92 3.93 9,743
05/05/2014 4.02 4.0595 3.92 4.01 5,715
05/02/2014 4.079 4.08 3.86 4.07 7,350
05/01/2014 3.7901 3.9999 3.71 3.86 8,186
04/30/2014 3.99 4.03 3.96 4.03 2,496
04/29/2014 4.01 4.1899 3.9995 4 9,531
04/28/2014 4.18 4.2097 4.03 4.03 17,691
04/25/2014 4.18 4.2 4.12 4.18 8,202
04/24/2014 4.31 4.42 4.219 4.2196 9,401
04/23/2014 4.23 4.4 4.17 4.34 7,629
04/22/2014 4.3 4.5 4.125 4.15 12,369
04/21/2014 4.4 4.4 4.15 4.3 21,815
04/17/2014 4.6499 4.6499 4.3 4.32 16,856
*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?