Quantcast

Historical Stock Prices

BOSC 
$2.24
*  
0.06
2.61%
Get BOSC Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 2.26 2.33 2.1901 2.24 13,651
01/17/2019 2.3 2.305 2.27 2.3 4,105
01/16/2019 2.32 2.32 2.23 2.23 21,850
01/15/2019 2.26 2.32 2.22 2.28 54,482
01/14/2019 2.24 2.28 2.21 2.22 8,402
01/11/2019 2.1971 2.24 2.1971 2.23 1,902
01/10/2019 2.18 2.25 2.15 2.25 4,302
01/09/2019 2.205 2.25 2.16 2.16 13,978
01/08/2019 2.201 2.26 2.2 2.22 3,088
01/07/2019 2.19 2.26 2.1254 2.16 12,761
01/04/2019 2.14 2.1838 2.04 2.1838 662
01/03/2019 2.2 2.2 2.13 2.13 5,041
01/02/2019 2.24 2.25 2.14 2.2 1,400
12/31/2018 2.19 2.26 2.15 2.17 1,947
12/28/2018 2.15 2.2 2.1 2.2 11,045
12/27/2018 2.05 2.25 2.05 2.22 46,203
12/26/2018 2.1 2.1 1.9694 2.1 16,446
12/24/2018 1.97 2.09 1.97 2.02 3,282
12/21/2018 2.06 2.18 1.99 2.04 20,053
12/20/2018 2.13 2.1999 1.9 2.09 103,050
12/19/2018 2.12 2.14 2.07 2.14 14,233
12/18/2018 2.12 2.12 2.04 2.06 15,732
12/17/2018 2.09 2.24 2.0301 2.12 41,126
12/14/2018 2.122 2.13 2.06 2.13 29,626
12/13/2018 2.099 2.18 2.07 2.13 20,661
12/12/2018 2.14 2.17 2.1 2.12 3,358
12/11/2018 2.19 2.19 2.1498 2.17 6,160
12/10/2018 2.11 2.1665 2.11 2.1601 8,519
12/07/2018 2.15 2.17 2.12 2.12 12,396
12/06/2018 2.23 2.25 2.0801 2.14 35,510
12/04/2018 2.1868 2.27 2.1868 2.27 6,016
12/03/2018 2.25 2.28 2.23 2.28 4,122
11/30/2018 2.2404 2.3 2.16 2.29 15,056
11/29/2018 2.37 2.37 2.24 2.2755 2,776
11/28/2018 2.2713 2.34 2.2713 2.3354 27,774
11/27/2018 2.25 2.36 2.14 2.31 64,825
11/26/2018 2.38 2.38 2.327 2.3458 42,778
11/23/2018 2.36 2.43 2.36 2.38 22,399
11/21/2018 2.3 2.44 2.27 2.36 103,360
11/20/2018 2.32 2.32 2.2122 2.31 35,769
11/19/2018 2.27 2.32 2.1808 2.3 28,600
11/16/2018 2.2 2.26 2.1682 2.26 45,805
11/15/2018 2.09 2.18 2.08 2.17 64,160
11/14/2018 2.15 2.15 2.1 2.1299 47,888
11/13/2018 2.12 2.18 2.1 2.11 15,607
11/12/2018 2.1069 2.13 2.09 2.13 3,148
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
*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