Quantcast

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

BOSC 
$2.45
*  
0.03
1.21%
Get BOSC Alerts
*Delayed - data as of Sep. 19, 2018  -  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: 3 Month, From 19-JUN-2018 TO 19-SEP-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.
16:00 2.49 2.49 2.45 2.45 5,015
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
08/08/2018 2.4673 2.58 2.45 2.47 62,357
08/07/2018 2.53 2.53 2.45 2.4783 22,401
08/06/2018 2.65 2.65 2.4798 2.4952 11,163
08/03/2018 2.53 2.53 2.422 2.5 9,335
08/02/2018 2.52 2.62 2.44 2.48 7,467
08/01/2018 2.465 2.465 2.41 2.4398 18,291
07/31/2018 2.45 2.51 2.4495 2.46 1,252
07/30/2018 2.47 2.47 2.42 2.43 50,938
07/27/2018 2.5424 2.5424 2.43 2.49 14,271
07/26/2018 2.49 2.54 2.45 2.51 12,732
07/25/2018 2.61 2.61 2.49 2.49 18,093
07/24/2018 2.6 2.63 2.51 2.58 36,256
07/23/2018 2.6 2.6 2.541 2.565 22,551
07/20/2018 2.64 2.64 2.58 2.6 49,712
07/19/2018 2.61 2.63 2.55 2.62 34,341
07/18/2018 2.57 2.65 2.52 2.58 218,953
07/17/2018 2.57 2.57 2.5 2.57 74,778
07/16/2018 2.51 2.58 2.46 2.55 161,135
07/13/2018 2.47 2.48 2.4 2.43 49,408
07/12/2018 2.474 2.493 2.38 2.46 48,528
07/11/2018 2.54 2.78 2.36 2.4 737,496
07/10/2018 2.43 2.49 2.35 2.4168 19,301
07/09/2018 2.5 2.5 2.36 2.47 56,247
07/06/2018 2.48 2.52 2.45 2.5 134,362
07/05/2018 2.31 2.53 2.25 2.43 308,486
07/03/2018 2.32 2.32 2.28 2.3 26,110
07/02/2018 2.31 2.34 2.235 2.32 49,065
06/29/2018 2.28 2.31 2.26 2.31 24,949
06/28/2018 2.1708 2.33 2.17 2.2737 34,345
06/27/2018 2.27 2.34 2.2201 2.24 41,864
06/26/2018 2.12 2.35 2.12 2.25 308,563
06/25/2018 2.12 2.224 2.12 2.12 55,298
06/22/2018 2.23 2.27 2.17 2.24 12,049
06/21/2018 2.22 2.27 2.155 2.27 49,917
06/20/2018 2.23 2.28 2.22 2.26 18,525
06/19/2018 2.2 2.27 2.2 2.23 15,984
*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