Quantcast

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

BOSC 
$2.1
*  
0.0299
1.4%
Get BOSC Alerts
*Delayed - data as of Nov. 12, 2018 12:24 ET  -  Find a broker to begin trading BOSC now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    BOSC Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-2018

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.
12:24 2.10 2.1069 2.10 2.10 501
11/09/2018 2.1 2.14 2.1 2.1299 19,306
11/08/2018 2.1 2.17 2.1 2.15 32,857
11/07/2018 2.3 2.35 2.02 2.07 626,187
11/06/2018 2.33 2.33 2.24 2.3 16,859
11/05/2018 2.29 2.34 2.11 2.3 15,794
11/02/2018 2.22 2.29 2.22 2.29 582
11/01/2018 2.215 2.26 2.2 2.25 15,205
10/31/2018 2.3 2.3 2.175 2.18 4,201
10/30/2018 2.28 2.29 2.09 2.2 12,750
10/29/2018 2.3 2.3 2.22 2.22 2,085
10/26/2018 2.3 2.31 2.2193 2.24 8,997
10/25/2018 2.26 2.31 2.24 2.27 1,690
10/24/2018 2.335 2.34 2.22 2.31 9,887
10/23/2018 2.291 2.41 2.22 2.41 4,170
10/22/2018 2.33 2.43 2.3 2.34 43,473
10/19/2018 2.26 2.4 2.26 2.37 70,148
10/18/2018 2.29 2.29 2.29 2.29 00
10/17/2018 2.2899 2.3 2.2899 2.29 2,900
10/16/2018 2.2639 2.29 2.2639 2.29 5,550
10/15/2018 2.31 2.31 2.245 2.26 8,563
10/12/2018 2.33 2.33 2.24 2.25 18,012
10/11/2018 2.305 2.32 2.26 2.27 4,627
10/10/2018 2.305 2.32 2.274 2.315 2,189
10/09/2018 2.29 2.32 2.29 2.32 5,047
10/08/2018 2.33 2.33 2.221 2.29 15,994
10/05/2018 2.3418 2.3889 2.33 2.34 6,306
10/04/2018 2.4293 2.4293 2.3239 2.34 22,588
10/03/2018 2.4 2.4 2.33 2.3697 5,204
10/02/2018 2.42 2.42 2.33 2.39 13,003
10/01/2018 2.43 2.43 2.3801 2.39 11,438
09/28/2018 2.46 2.46 2.4 2.4437 6,941
09/27/2018 2.44 2.44 2.44 2.44 927
09/26/2018 2.43 2.47 2.43 2.45 9,101
09/25/2018 2.438 2.4556 2.4131 2.43 36,851
09/24/2018 2.46 2.46 2.43 2.43 904
09/21/2018 2.44 2.465 2.4385 2.4385 4,273
09/20/2018 2.441 2.48 2.44 2.48 8,982
09/19/2018 2.49 2.49 2.45 2.45 5,015
09/18/2018 2.49 2.49 2.4588 2.48 12,025
09/17/2018 2.49 2.49 2.45 2.47 33,580
09/14/2018 2.43 2.48 2.4193 2.4613 15,844
09/13/2018 2.49 2.49 2.45 2.45 16,102
09/12/2018 2.47 2.49 2.38 2.48 25,801
09/11/2018 2.47 2.48 2.459 2.48 37,136
09/10/2018 2.49 2.49 2.43 2.45 20,755
09/07/2018 2.46 2.51 2.43 2.49 7,805
09/06/2018 2.46 2.53 2.4 2.48 26,030
09/05/2018 2.39 2.52 2.39 2.43 17,257
09/04/2018 2.38 2.43 2.38 2.42 26,215
08/31/2018 2.35 2.3831 2.319 2.365 47,390
08/30/2018 2.3 2.34 2.28 2.34 12,725
08/29/2018 2.32 2.363 2.31 2.33 49,499
08/28/2018 2.3553 2.3553 2.31 2.3185 30,456
08/27/2018 2.41 2.41 2.325 2.33 36,576
08/24/2018 2.3648 2.37 2.2901 2.3468 74,398
08/23/2018 2.35 2.4 2.321 2.39 25,733
08/22/2018 2.27 2.35 2.27 2.3233 31,052
08/21/2018 2.35 2.38 2.2101 2.32 162,606
08/20/2018 2.5 2.548 2.49 2.5003 39,275
08/17/2018 2.5 2.55 2.45 2.5 33,788
08/16/2018 2.54 2.55 2.4901 2.54 8,252
08/15/2018 2.54 2.54 2.4601 2.48 10,683
08/14/2018 2.6 2.61 2.4834 2.52 69,246
08/13/2018 2.55 2.585 2.52 2.56 73,657
08/10/2018 2.52 2.52 2.472 2.52 1,487
08/09/2018 2.5165 2.52 2.4552 2.482 8,982
*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?

Smart Portfolio