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

BOSC 
$1.72
*  
0.0199
1.14%
Get BOSC Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-FEB-2015 TO 05-FEB-2016

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.
16:00  1.76  1.80  1.69  1.72 10,797
02/05/2016 1.76 1.8 1.69 1.72 10,797
02/04/2016 1.7999 1.7999 1.68 1.7399 9,954
02/03/2016 1.73 1.7999 1.73 1.7499 9,301
02/02/2016 1.8 1.8399 1.74 1.74 3,050
02/01/2016 1.85 1.85 1.73 1.73 400
01/29/2016 1.829 1.83 1.754 1.829 5,875
01/28/2016 1.7999 1.8399 1.77 1.8 4,800
01/27/2016 1.72 1.72 1.72 1.72 100
01/26/2016 1.83 1.83 1.7644 1.77 745
01/25/2016 1.8099 1.8099 1.8099 1.8099 288
01/22/2016 1.8 1.8 1.7 1.7 500
01/21/2016 1.79 1.85 1.68 1.68 5,400
01/20/2016 1.72 1.85 1.65 1.68 14,646
01/19/2016 1.802 1.91 1.72 1.72 25,992
01/15/2016 1.74 1.98 1.74 1.76 15,998
01/14/2016 1.724 1.8 1.724 1.76 4,225
01/13/2016 1.87 1.87 1.7 1.75 35,761
01/12/2016 1.84 1.8656 1.84 1.8656 1,901
01/11/2016 1.83 1.854 1.8 1.82 9,500
01/08/2016 1.83 1.93 1.83 1.93 1,540
01/07/2016 1.85 1.89 1.82 1.83 11,408
01/06/2016 1.98 2.05 1.86 1.86 8,139
01/05/2016 2 2.03 2 2.03 462
01/04/2016 2 2 1.9472 1.9472 1,389
12/31/2015 1.99 2.0399 1.95 1.95 24,683
12/30/2015 1.9501 2.17 1.9 2.0028 73,627
12/29/2015 2.09 2.1 1.9 1.9599 15,813
12/28/2015 1.93 2.0699 1.9 2.0699 36,065
12/24/2015 1.94 1.94 1.9092 1.94 3,200
12/23/2015 1.86 1.94 1.8399 1.94 32,001
12/22/2015 1.85 1.95 1.84 1.89 12,363
12/21/2015 1.82 2.1699 1.79 1.86 91,558
12/18/2015 1.85 1.86 1.8 1.81 28,264
12/17/2015 1.96 1.96 1.882 1.882 27,595
12/16/2015 1.911 2.03 1.91 2.03 4,039
12/15/2015 2.09 2.19 1.91 1.91 39,116
12/14/2015 2.0301 2.1299 2.01 2.0184 5,700
12/11/2015 2.12 2.12 2.05 2.11 402
12/10/2015 2.1 2.13 2.04 2.05 3,612
12/09/2015 2.1 2.1595 2.04 2.07 700
12/08/2015 2.08 2.1499 2.02 2.0525 8,150
12/07/2015 2.12 2.147 2.0801 2.14 18,456
12/04/2015 2.163 2.197 2.1 2.12 24,100
12/03/2015 2.19 2.19 2.12 2.1299 13,327
12/02/2015 2.18 2.3499 2.15 2.1801 13,523
12/01/2015 2.28 2.3199 2.18 2.28 10,590
11/30/2015 2.27 2.96 2.1 2.23 76,616
11/27/2015 2.26 2.28 2.26 2.28 1,275
11/25/2015 2.2 2.262 2.2 2.262 8,122
11/24/2015 2.26 2.26 2.11 2.19 1,000
11/23/2015 2.15 2.1501 2.13 2.15 4,206
11/20/2015 2.06 2.06 2.06 2.06 313
11/19/2015 2.14 2.27 1.93 2.04 17,800
11/18/2015 2.041 2.14 2.02 2.13 2,100
11/17/2015 2.1599 2.1599 2.02 2.04 8,950
11/16/2015 2.0805 2.0805 2.03 2.04 3,296
11/13/2015 2.1 2.17 2.08 2.17 1,300
11/12/2015 2.1001 2.1035 2.1 2.1 4,090
11/11/2015 2.08 2.19 2.08 2.12 2,801
11/10/2015 2.06 2.31 2.0435 2.08 57,774
11/09/2015 2.1645 2.19 2.1645 2.1899 4,120
11/06/2015 2.06 2.19 2.05 2.18 20,629
11/05/2015 2.06 2.0601 2.06 2.0601 1,000
11/04/2015 2.08 2.13 2.08 2.13 1,302
11/03/2015 2.1 2.2 2.05 2.2 1,500
11/02/2015 2.07 2.17 2.07 2.17 1,248
10/30/2015 2.06 2.19 2.05 2.06 7,546
10/29/2015 2.14 2.14 2.14 2.14 00
10/28/2015 2.18 2.18 2.14 2.14 2,108
10/27/2015 2.05 2.1499 2.05 2.14 4,883
10/26/2015 2.08 2.17 2.02 2.17 4,100
10/23/2015 2.1008 2.1255 2.08 2.0801 1,353
10/22/2015 2.12 2.19 2.12 2.19 1,538
10/21/2015 2.1 2.23 2.0518 2.1 19,175
10/20/2015 2.22 2.224 2.22 2.22 8,300
10/19/2015 2.31 2.31 2.16 2.16 1,200
10/16/2015 2.16 2.3 2.16 2.3 1,400
10/15/2015 2.25 2.29 2.1208 2.29 8,127
10/14/2015 2.26 2.27 2.21 2.21 13,503
10/13/2015 2.27 2.27 2.26 2.27 1,003
10/12/2015 2.27 2.3 2.22 2.3 1,800
10/09/2015 2.3 2.3 2.2 2.29 1,209
10/08/2015 2.34 2.34 2.21 2.25 1,732
10/07/2015 2.27 2.37 2.27 2.31 2,714
10/06/2015 2.24 2.39 2.235 2.34 8,450
10/05/2015 2.34 2.34 2.14 2.14 5,950
10/02/2015 2.26 2.34 2.25 2.26 12,000
10/01/2015 2.37 2.37 2.32 2.35 5,500
09/30/2015 2.37 2.37 2.2501 2.31 8,665
09/29/2015 2.36 2.36 2.36 2.36 100
09/28/2015 2.41 2.4193 2.28 2.41 2,295
09/25/2015 2.42 2.42 2.42 2.42 229
09/24/2015 2.44 2.44 2.44 2.44 100
09/23/2015 2.48 2.48 2.451 2.451 1,300
09/22/2015 2.57 2.57 2.462 2.471 2,982
09/21/2015 2.2599 2.42 2.2599 2.27 3,007
09/18/2015 2.243 2.243 2.24 2.24 602
09/17/2015 2.2799 2.28 2.2 2.2799 3,270
09/16/2015 2.31 2.31 2.31 2.31 200
09/15/2015 2.28 2.28 2.28 2.28 00
09/14/2015 2.28 2.28 2.28 2.28 00
09/11/2015 2.2 2.45 2.2 2.28 5,709
09/10/2015 2.21 2.21 2.18 2.2068 11,580
09/09/2015 2.27 2.3 2.26 2.26 1,000
09/08/2015 2.2 2.44 2.2 2.27 47,353
09/04/2015 2.07 2.17 2.07 2.14 2,300
09/03/2015 2.11 2.11 2.08 2.08 2,889
09/02/2015 2.14 2.14 2.07 2.11 5,650
09/01/2015 2.1501 2.25 2.1501 2.25 300
08/31/2015 2.17 2.2599 2.17 2.25 2,900
08/28/2015 2.21 2.26 2.139 2.17 3,400
08/27/2015 2.25 2.26 2.1101 2.24 5,601
08/26/2015 2.26 2.3 2.14 2.22 1,154
08/25/2015 2.2 2.68 2.1 2.2499 15,215
08/24/2015 2.35 2.35 2.12 2.296 13,666
08/21/2015 2.18 2.37 2.18 2.37 1,129
08/20/2015 2.48 2.48 2.25 2.2516 4,554
08/19/2015 2.4899 2.4899 2.21 2.23 2,795
08/18/2015 2.3499 2.3499 2.26 2.32 2,307
08/17/2015 2.29 2.4 2.15 2.35 10,226
08/14/2015 2.279 2.279 2.23 2.23 5,588
08/13/2015 2.2392 2.2392 2.2392 2.2392 00
08/12/2015 2.2099 2.2392 2.1 2.2392 14,297
08/11/2015 2.2299 2.2299 2.15 2.18 1,900
08/10/2015 2.19 2.19 2.19 2.19 00
08/07/2015 2.1401 2.19 2.1401 2.19 201
08/06/2015 2.1 2.2399 2.1 2.11 8,357
08/05/2015 2.29 2.31 2.16 2.19 4,300
08/04/2015 2.14 2.3 2.12 2.21 11,706
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
05/01/2015 2.25 4 2.25 3.05 904,887
04/30/2015 2.14 2.24 2.14 2.22 7,220
04/29/2015 2.2 2.3 2.2 2.2001 2,770
04/28/2015 2.3199 2.3199 2.26 2.3 1,700
04/27/2015 2.3199 2.3199 2.25 2.2672 1,082
04/24/2015 2.22 2.245 2.14 2.22 7,116
04/23/2015 2.26 2.35 2.2201 2.34 3,860
04/22/2015 2.27 2.331 2.27 2.331 800
04/21/2015 2.45 2.45 2.23 2.36 13,761
04/20/2015 2.4899 2.4899 2.26 2.3799 11,063
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
*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?