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

BOSC 
$3.91
*  
0.23
5.56%
Get BOSC Alerts
*Delayed - data as of Sep. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.15  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
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
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 Brokers before you trade

Want to trade FX?