Dark

BOSC
B.O.S. Better On-Line Solutions Ltd.
stock NASDAQ

At Close

Jul 31, 2026 3:59:39 PM EDT

4.51USD+0.111%(+0.01)15,474

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.50)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

4.50USD-0.111%(-0.01)280

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	4.5000	4.520000	4.4900	4.5000	0.000%	15,474	0.000%
2026-07-30	4.5000	4.525000	4.4700	4.5000	0.000%	33,319	0.000%
2026-07-29	4.5000	4.520000	4.4800	4.5000	0.000%	29,995	0.000%
2026-07-28	4.4500	4.530000	4.4400	4.5000	+2.273%	22,372	0.000%
2026-07-27	4.3900	4.420000	4.3501	4.4000	+1.382%	10,303	+2.273%
2026-07-24	4.5000	4.500000	4.3400	4.3400	-3.125%	12,875	+3.687%
2026-07-23	4.2700	4.520000	4.2700	4.4800	+5.910%	30,674	+0.446%
2026-07-22	4.2400	4.270000	4.2200	4.2300	-0.236%	18,275	+6.383%
2026-07-21	4.2600	4.270000	4.2200	4.2400	0.000%	9,675	+6.132%
2026-07-20	4.2400	4.265000	4.2250	4.2400	0.000%	8,187	+6.132%
2026-07-17	4.2300	4.280000	4.2000	4.2400	-0.469%	19,022	+6.132%
2026-07-16	4.2200	4.270000	4.2000	4.2600	+0.948%	13,941	+5.634%
2026-07-15	4.2400	4.300000	4.2200	4.2200	+0.238%	8,035	+6.635%
2026-07-14	4.2400	4.260000	4.2100	4.2100	-0.708%	17,129	+6.888%
2026-07-13	4.2000	4.300000	4.2000	4.2400	0.000%	28,319	+6.132%
2026-07-10	4.2450	4.330000	4.2400	4.2400	-2.079%	40,399	+6.132%
2026-07-09	4.3100	4.370000	4.2500	4.3300	+0.698%	49,193	+3.926%
2026-07-08	4.3000	4.360000	4.2300	4.3000	+1.176%	18,652	+4.651%
2026-07-07	4.3500	4.350000	4.2500	4.2500	-2.968%	10,839	+5.882%
2026-07-06	4.2900	4.380000	4.2100	4.3800	+1.389%	55,277	+2.740%
2026-07-02	4.5200	4.550000	4.3100	4.3200	-3.356%	69,240	+4.167%
2026-07-01	4.4750	4.525000	4.4200	4.4700	-0.445%	16,070	+0.671%
2026-06-30	4.4900	4.540000	4.4000	4.4900	-0.222%	17,048	+0.223%
2026-06-29	4.5400	4.540000	4.4500	4.5000	-0.222%	8,074	0.000%
2026-06-26	4.4000	4.563800	4.4000	4.5100	+1.577%	46,031	-0.222%
2026-06-25	4.4500	4.560000	4.4100	4.4400	+0.226%	25,499	+1.351%
2026-06-24	4.4000	4.530000	4.3800	4.4300	-0.449%	49,418	+1.580%
2026-06-23	4.3100	4.580000	4.3100	4.4500	+2.771%	71,650	+1.124%
2026-06-22	4.3500	4.360000	4.2800	4.3300	-0.688%	18,069	+3.926%
2026-06-18	4.3100	4.400000	4.2700	4.3600	+0.926%	11,831	+3.211%
2026-06-17	4.2700	4.390000	4.2501	4.3200	+1.171%	43,150	+4.167%
2026-06-16	4.2500	4.335000	4.2500	4.2700	+0.471%	16,946	+5.386%
2026-06-15	4.2600	4.334800	4.2500	4.2500	-1.163%	20,177	+5.882%
2026-06-12	4.2300	4.341000	4.2300	4.3000	+1.655%	19,995	+4.651%
2026-06-11	4.2600	4.290000	4.2100	4.2300	-0.471%	21,954	+6.383%
2026-06-10	4.4050	4.405000	4.2350	4.2500	-1.392%	45,597	+5.882%
2026-06-09	4.3000	4.390000	4.2100	4.3100	+1.891%	75,592	+4.408%
2026-06-08	4.2500	4.450000	4.2150	4.2300	+1.928%	74,504	+6.383%
2026-06-05	4.2000	4.210000	4.1000	4.1500	-1.425%	38,203	+8.434%
2026-06-04	4.2500	4.270000	4.1564	4.2100	-0.941%	36,292	+6.888%
2026-06-03	4.2800	4.290000	4.2500	4.2500	-0.235%	23,228	+5.882%
2026-06-02	4.0700	4.290000	4.0700	4.2600	+3.650%	32,684	+5.634%
2026-06-01	4.0900	4.130000	4.0300	4.1100	0.000%	70,129	+9.489%
2026-05-29	4.2600	4.400000	3.8000	4.1100	-4.196%	238,663	+9.489%
2026-05-28	4.7600	4.760000	4.2200	4.2900	-9.684%	357,371	+4.895%
2026-05-27	4.7800	4.910000	4.6600	4.7500	-1.656%	83,485	-5.263%
2026-05-26	4.5900	4.890000	4.5500	4.8300	+6.858%	90,442	-6.832%
2026-05-22	4.4900	4.615200	4.4700	4.5200	+1.119%	39,186	-0.442%
2026-05-21	4.5300	4.630000	4.4700	4.4700	-1.542%	63,033	+0.671%
2026-05-20	4.5550	4.670000	4.4900	4.5400	+1.566%	8,110	-0.881%
2026-05-19	4.4500	4.570000	4.4400	4.4700	0.000%	25,561	+0.671%
2026-05-18	4.5000	4.600000	4.4100	4.4700	-1.106%	42,971	+0.671%
2026-05-15	4.5500	4.680000	4.5100	4.5200	-1.525%	48,377	-0.442%
2026-05-14	4.5600	4.689900	4.5301	4.5900	0.000%	34,159	-1.961%
2026-05-13	4.6200	4.660000	4.5500	4.5900	+0.218%	17,825	-1.961%
2026-05-12	4.5000	4.675000	4.5000	4.5800	+2.232%	51,683	-1.747%
2026-05-11	4.5600	4.645000	4.4100	4.4800	-1.538%	132,671	+0.446%
2026-05-08	4.6500	4.670000	4.5500	4.5500	-1.728%	30,395	-1.099%
2026-05-07	4.5300	4.640000	4.5000	4.6300	+2.208%	66,795	-2.808%
2026-05-06	4.6800	4.680000	4.4600	4.5300	-1.735%	83,340	-0.662%
2026-05-05	4.6500	4.790000	4.6100	4.6100	-1.496%	50,927	-2.386%
2026-05-04	4.6700	4.740000	4.6100	4.6800	0.000%	65,464	-3.846%
2026-05-01	4.7100	4.710000	4.6299	4.6800	+0.862%	36,854	-3.846%
2026-04-30	4.7200	4.850000	4.6100	4.6400	-0.855%	100,236	-3.017%
2026-04-29	4.7217	4.800000	4.6400	4.6800	-1.057%	52,556	-3.846%
2026-04-28	4.7500	4.815000	4.6700	4.7300	-2.070%	70,970	-4.863%
2026-04-27	4.8000	4.905000	4.7580	4.8300	+1.046%	45,938	-6.832%
2026-04-24	4.6500	4.815000	4.6400	4.7800	+2.355%	28,202	-5.858%
2026-04-23	4.6500	4.800000	4.6301	4.6700	+0.647%	47,734	-3.640%
2026-04-22	4.7200	4.720000	4.5800	4.6400	-1.486%	30,653	-3.017%
2026-04-21	4.7100	4.798300	4.6800	4.7100	-0.212%	32,436	-4.459%
2026-04-20	4.6100	4.725000	4.6100	4.7200	+2.386%	60,816	-4.661%
2026-04-17	4.5700	4.724900	4.5700	4.6100	+0.655%	84,448	-2.386%
2026-04-16	4.5413	4.650000	4.5413	4.5800	0.000%	32,018	-1.747%
2026-04-15	4.5600	4.635000	4.4602	4.5800	-0.435%	52,034	-1.747%
2026-04-14	4.5500	4.620000	4.5000	4.6000	+0.877%	50,299	-2.174%
2026-04-13	4.5020	4.600000	4.5020	4.5600	+0.220%	12,418	-1.316%
2026-04-10	4.5200	4.615000	4.4665	4.5500	+0.442%	39,614	-1.099%
2026-04-09	4.6500	4.650000	4.5100	4.5300	-1.948%	22,635	-0.662%
2026-04-08	4.7500	4.780000	4.5650	4.6200	-0.431%	42,824	-2.597%
2026-04-07	4.7450	4.745000	4.6200	4.6400	-2.929%	25,050	-3.017%
2026-04-06	4.7000	4.790000	4.5700	4.7800	+1.702%	21,503	-5.858%
2026-04-02	4.5700	4.738900	4.5000	4.7000	+1.952%	26,663	-4.255%
2026-04-01	4.5600	4.610000	4.4000	4.6100	+2.673%	111,683	-2.386%
2026-03-31	4.9500	4.955000	4.3200	4.4900	-10.200%	255,254	+0.223%
2026-03-30	5.1400	5.140000	4.9200	5.0000	-0.596%	60,736	-10.000%
2026-03-27	4.9575	5.142200	4.9100	5.0300	+1.411%	130,641	-10.537%
2026-03-26	5.1050	5.160000	4.9200	4.9600	-3.502%	35,563	-9.274%
2026-03-25	5.1850	5.195000	5.1300	5.1400	+0.195%	2,798	-12.451%
2026-03-24	5.0400	5.190000	5.0100	5.1300	+1.988%	45,848	-12.281%
2026-03-23	4.9800	5.110000	4.8501	5.0300	+1.411%	134,313	-10.537%
2026-03-20	5.0400	5.100000	4.9600	4.9600	-1.976%	48,609	-9.274%
2026-03-19	5.0900	5.100000	4.8900	5.0600	-0.589%	52,271	-11.067%
2026-03-18	4.9600	5.165000	4.9211	5.0900	+1.597%	38,584	-11.591%
2026-03-17	4.9800	5.100000	4.9300	5.0100	+1.829%	52,075	-10.180%
2026-03-16	4.8200	4.955000	4.8200	4.9200	+3.361%	42,501	-8.537%
2026-03-13	4.9700	4.970000	4.7600	4.7600	-2.857%	21,523	-5.462%
2026-03-12	5.0800	5.080000	4.8752	4.9000	-3.543%	41,452	-8.163%
2026-03-11	4.9500	5.120000	4.9500	5.0800	+5.833%	81,234	-11.417%
2026-03-10	4.7400	4.960000	4.6800	4.8000	-1.031%	43,343	-6.250%
2026-03-09	4.7300	4.870000	4.6700	4.8500	+2.537%	40,000	-7.216%
2026-03-06	4.8300	4.860000	4.7300	4.7300	-2.474%	16,134	-4.863%
2026-03-05	4.9900	5.095000	4.8500	4.8500	-2.806%	32,500	-7.216%
2026-03-04	5.0700	5.100000	4.9300	4.9900	-0.992%	54,376	-9.820%
2026-03-03	4.7100	5.100000	4.6100	5.0400	+5.882%	104,717	-10.714%
2026-03-02	4.6000	4.800000	4.5500	4.7600	+3.930%	84,229	-5.462%
2026-02-27	4.6100	4.640000	4.5600	4.5800	-1.505%	17,773	-1.747%
2026-02-26	4.6400	4.690000	4.5900	4.6500	0.000%	15,439	-3.226%
2026-02-25	4.6200	4.730000	4.5800	4.6500	+0.649%	30,918	-3.226%
2026-02-24	4.5600	4.700000	4.5600	4.6200	+0.435%	15,108	-2.597%
2026-02-23	4.6500	4.694000	4.5400	4.6000	-1.919%	52,455	-2.174%
2026-02-20	4.6600	4.800000	4.6350	4.6900	+0.536%	36,825	-4.051%
2026-02-19	4.6000	4.720000	4.5601	4.6650	+0.323%	28,988	-3.537%
2026-02-18	4.6000	4.820000	4.6000	4.6500	+0.868%	33,808	-3.226%
2026-02-17	4.7100	4.790000	4.5176	4.6100	-1.073%	50,896	-2.386%
2026-02-13	4.7000	4.800500	4.6000	4.6600	-0.214%	60,606	-3.433%
2026-02-12	4.9300	5.350000	4.5500	4.6700	-1.891%	200,543	-3.640%
2026-02-11	4.8700	4.913900	4.7500	4.7600	-2.658%	68,872	-5.462%
2026-02-10	4.9699	4.969900	4.8100	4.8900	-0.407%	31,772	-7.975%
2026-02-09	4.8800	4.979900	4.8000	4.9100	+0.204%	37,846	-8.350%
2026-02-06	4.8500	5.000000	4.8450	4.9000	+2.941%	58,509	-8.163%
2026-02-05	4.7600	4.900000	4.7600	4.7600	-2.058%	85,891	-5.462%
2026-02-04	4.9500	4.970000	4.7700	4.8600	+0.206%	92,841	-7.407%
2026-02-03	4.9500	5.040000	4.7800	4.8500	-2.020%	36,070	-7.216%
2026-02-02	4.7800	5.040000	4.7800	4.9500	+2.484%	39,691	-9.091%
2026-01-30	4.9500	5.037900	4.8200	4.8300	-3.012%	12,186	-6.832%
2026-01-29	5.0800	5.080000	4.8300	4.9800	-1.386%	32,677	-9.639%
2026-01-28	4.8300	5.090000	4.8300	5.0500	+2.642%	47,280	-10.891%
2026-01-27	4.9000	5.040000	4.8900	4.9200	+1.027%	57,919	-8.537%
2026-01-26	4.8000	4.920000	4.8000	4.8700	0.000%	32,988	-7.598%
2026-01-23	5.0000	5.000000	4.8500	4.8700	-2.405%	37,599	-7.598%
2026-01-22	4.8500	5.100000	4.8500	4.9900	+1.837%	33,616	-9.820%
2026-01-21	5.0100	5.160000	4.9000	4.9000	-0.609%	64,682	-8.163%
2026-01-20	4.9000	5.150000	4.8518	4.9300	+0.612%	44,907	-8.722%
2026-01-16	4.8500	4.999900	4.8000	4.9000	+0.410%	29,303	-8.163%
2026-01-15	5.0500	5.080000	4.8800	4.8800	-2.789%	41,390	-7.787%
2026-01-14	4.9500	5.070000	4.9000	5.0200	+1.619%	46,748	-10.359%
2026-01-13	4.8900	5.000000	4.8200	4.9400	+2.490%	36,892	-8.907%
2026-01-12	4.8800	5.053800	4.7500	4.8200	-1.833%	70,454	-6.639%
2026-01-09	5.0700	5.179900	4.8900	4.9100	-3.725%	66,434	-8.350%
2026-01-08	4.8600	5.139900	4.8000	5.1000	+4.723%	94,473	-11.765%
2026-01-07	4.7400	5.000000	4.7400	4.8700	+3.397%	78,194	-7.598%
2026-01-06	4.6500	4.790000	4.5100	4.7100	+1.073%	107,558	-4.459%
2026-01-05	4.7600	4.950000	4.6400	4.6600	-0.640%	138,779	-3.433%
2026-01-02	4.6500	4.920000	4.5400	4.6900	+2.851%	80,298	-4.051%
2025-12-31	4.6800	4.720000	4.5200	4.5600	-2.772%	36,583	-1.316%
2025-12-30	4.7100	4.760000	4.6100	4.6900	-0.636%	43,488	-4.051%
2025-12-29	4.6500	4.800000	4.5598	4.7200	+2.165%	66,624	-4.661%
2025-12-26	4.6500	4.830000	4.5800	4.6200	-0.645%	49,590	-2.597%
2025-12-24	4.5200	4.670000	4.5000	4.6500	+1.751%	26,912	-3.226%
2025-12-23	4.5000	4.645000	4.4300	4.5700	+1.106%	36,787	-1.532%
2025-12-22	4.4100	4.649900	4.4100	4.5200	+4.147%	124,836	-0.442%
2025-12-19	4.1101	4.410000	4.1101	4.3400	+5.085%	58,731	+3.687%
2025-12-18	4.1600	4.330000	4.1280	4.1300	-0.721%	21,274	+8.959%
2025-12-17	4.2500	4.410000	4.1000	4.1600	-3.480%	43,654	+8.173%
2025-12-16	4.2200	4.460000	4.2150	4.3100	+0.701%	24,609	+4.408%
2025-12-15	4.2800	4.460000	4.1100	4.2800	+0.706%	108,534	+5.140%
2025-12-12	4.4900	4.505000	4.1700	4.2500	-5.345%	117,026	+5.882%
2025-12-11	4.4800	4.550000	4.4300	4.4900	+0.223%	82,562	+0.223%
2025-12-10	4.5200	4.590000	4.4800	4.4800	-1.322%	87,321	+0.446%
2025-12-09	4.6300	4.730000	4.5300	4.5400	-1.089%	100,235	-0.881%
2025-12-08	4.6100	4.810000	4.5600	4.5900	-0.217%	104,855	-1.961%
2025-12-05	4.8800	4.890000	4.5900	4.6000	-5.155%	122,996	-2.174%
2025-12-04	4.6500	4.960000	4.5664	4.8500	+5.206%	234,296	-7.216%
2025-12-03	4.3900	4.640000	4.3600	4.6100	+4.892%	174,580	-2.386%
2025-12-02	4.4500	4.550300	4.3550	4.3950	-1.014%	169,462	+2.389%
2025-12-01	4.5600	4.700000	4.4100	4.4400	-4.721%	138,327	+1.351%
2025-11-28	4.6700	4.810000	4.6100	4.6600	-1.062%	41,295	-3.433%
2025-11-26	4.7800	4.830000	4.6500	4.7100	-1.670%	107,422	-4.459%
2025-11-25	4.8700	4.949900	4.5000	4.7900	+10.115%	297,648	-6.054%
2025-11-24	4.4000	4.500000	4.3400	4.3500	-0.458%	143,359	+3.448%
2025-11-21	4.3400	4.560000	4.3400	4.3700	+1.157%	76,091	+2.975%
2025-11-20	4.5100	4.699900	4.3175	4.3200	-5.470%	206,911	+4.167%
2025-11-19	4.7500	4.820000	4.5300	4.5700	-3.586%	116,630	-1.532%
2025-11-18	4.9000	4.920000	4.7400	4.7400	-4.049%	174,210	-5.063%
2025-11-17	4.9600	5.100000	4.9000	4.9400	-0.403%	79,326	-8.907%
2025-11-14	4.9120	5.139900	4.9100	4.9600	-1.782%	79,931	-9.274%
2025-11-13	5.0800	5.190000	4.9600	5.0500	-1.559%	107,867	-10.891%
2025-11-12	5.0500	5.310000	5.0500	5.1300	+1.988%	61,514	-12.281%
2025-11-11	5.0500	5.105000	4.9000	5.0300	-0.396%	125,992	-10.537%
2025-11-10	5.2800	5.315000	5.0400	5.0500	-4.356%	211,862	-10.891%
2025-11-07	6.0500	6.060000	5.2000	5.2800	-14.146%	391,840	-14.773%
2025-11-06	6.5500	6.570000	6.0900	6.1500	-6.535%	185,210	-26.829%
2025-11-05	6.5500	6.630000	6.3400	6.5800	-0.152%	158,302	-31.611%
2025-11-04	6.7200	6.720000	6.3000	6.5900	-0.152%	230,489	-31.715%
2025-11-03	6.3000	6.656700	6.0100	6.6000	+10.924%	557,673	-31.818%
2025-10-31	5.7100	5.980000	5.6801	5.9500	+4.938%	275,653	-24.370%
2025-10-30	5.6000	5.840000	5.5000	5.6700	+3.091%	457,098	-20.635%
2025-10-29	5.6600	5.670000	5.4000	5.5000	0.000%	355,232	-18.182%
2025-10-28	4.9500	5.500000	4.9500	5.5000	+10.000%	857,390	-18.182%
2025-10-27	5.0000	5.000000	4.8800	5.0000	+0.806%	32,428	-10.000%
2025-10-24	4.9760	5.045000	4.9400	4.9600	-0.101%	41,309	-9.274%
2025-10-23	4.9100	5.020000	4.8800	4.9650	+2.160%	13,368	-9.366%
2025-10-22	4.9101	4.935000	4.7950	4.8600	-0.816%	65,107	-7.407%
2025-10-21	4.9400	5.070000	4.9000	4.9000	-1.705%	28,510	-8.163%
2025-10-20	4.9100	5.150000	4.8900	4.9850	+1.943%	133,876	-9.729%
2025-10-17	4.9100	4.990000	4.8000	4.8900	-0.610%	80,252	-7.975%
2025-10-16	4.9200	5.045000	4.8250	4.9200	0.000%	70,382	-8.537%
2025-10-15	4.9000	5.079600	4.8100	4.9200	+1.235%	119,465	-8.537%
2025-10-14	4.7900	4.890000	4.6601	4.8600	+2.101%	170,042	-7.407%
2025-10-13	4.8100	4.880000	4.7400	4.7600	+0.634%	72,176	-5.462%
2025-10-10	4.9500	4.950000	4.6700	4.7300	-3.272%	51,792	-4.863%
2025-10-09	4.7900	4.930000	4.7075	4.8900	+4.043%	121,326	-7.975%
2025-10-08	4.7400	4.790000	4.6850	4.7000	-0.634%	19,810	-4.255%
2025-10-07	4.8000	4.800000	4.7000	4.7300	-0.421%	16,778	-4.863%
2025-10-06	4.7800	4.800000	4.7000	4.7500	-0.210%	27,688	-5.263%
2025-10-03	4.8200	4.850000	4.7200	4.7600	-0.105%	46,055	-5.462%
2025-10-02	4.7700	4.805000	4.7400	4.7650	-0.729%	15,718	-5.561%
2025-10-01	4.7100	4.820000	4.7100	4.8000	+0.840%	29,300	-6.250%
2025-09-30	4.6400	4.845000	4.6400	4.7600	+1.927%	68,140	-5.462%
2025-09-29	4.7200	4.760900	4.6700	4.6700	-2.301%	56,124	-3.640%
2025-09-26	4.8300	4.850000	4.7300	4.7800	-0.417%	19,896	-5.858%
2025-09-25	4.6700	4.810000	4.6700	4.8000	+2.784%	103,754	-6.250%
2025-09-24	4.8200	4.830000	4.6600	4.6700	-1.477%	67,705	-3.640%
2025-09-23	4.8600	4.918300	4.7000	4.7400	-1.863%	153,849	-5.063%
2025-09-22	4.9300	4.930000	4.7600	4.8300	-1.328%	95,279	-6.832%
2025-09-19	4.9100	4.919900	4.7500	4.8950	-0.710%	146,262	-8.069%
2025-09-18	4.8700	4.950000	4.8700	4.9300	+0.818%	45,184	-8.722%
2025-09-17	4.8000	4.940000	4.8000	4.8900	+2.516%	51,645	-7.975%
2025-09-16	4.7200	4.790000	4.6500	4.7700	-0.313%	60,080	-5.660%
2025-09-15	4.8300	4.832200	4.7600	4.7850	-0.932%	19,237	-5.956%
2025-09-12	4.8300	4.900000	4.8101	4.8300	-1.328%	7,150	-6.832%
2025-09-11	4.8700	4.910000	4.8400	4.8950	+0.513%	7,219	-8.069%
2025-09-10	4.9000	4.900000	4.8100	4.8700	+0.123%	13,560	-7.598%
2025-09-09	4.9000	4.970000	4.8482	4.8640	-0.735%	24,859	-7.484%
2025-09-08	4.6800	5.300000	4.6800	4.9000	+4.366%	123,551	-8.163%
2025-09-05	4.7190	4.740000	4.6500	4.6950	+0.321%	51,443	-4.153%
2025-09-04	4.6200	4.795000	4.6200	4.6800	+0.214%	96,117	-3.846%
2025-09-03	4.6700	4.774600	4.6150	4.6700	-0.426%	99,309	-3.640%
2025-09-02	4.6900	4.760000	4.6000	4.6900	-2.292%	103,786	-4.051%
2025-08-29	4.8700	4.870000	4.6705	4.8000	-0.208%	31,813	-6.250%
2025-08-28	4.8400	4.890000	4.7500	4.8100	-1.434%	56,950	-6.445%
2025-08-27	4.7000	4.940000	4.7000	4.8800	+2.306%	96,475	-7.787%
2025-08-26	4.7000	4.810000	4.7000	4.7700	+1.059%	39,285	-5.660%
2025-08-25	4.8000	4.870000	4.6500	4.7200	-2.881%	111,204	-4.661%
2025-08-22	4.7700	4.960000	4.7100	4.8600	+0.621%	187,792	-7.407%
2025-08-21	5.0000	5.000000	4.6800	4.8300	-1.629%	200,800	-6.832%
2025-08-20	4.9300	5.000000	4.7700	4.9100	-0.406%	48,822	-8.350%
2025-08-19	4.9800	5.044300	4.9100	4.9300	+0.203%	45,576	-8.722%
2025-08-18	4.9000	4.961700	4.8401	4.9200	+0.408%	13,012	-8.537%
2025-08-15	4.9200	5.000000	4.8400	4.9000	-0.407%	42,331	-8.163%
2025-08-14	4.8900	4.920000	4.8100	4.9200	+1.027%	11,337	-8.537%
2025-08-13	4.8800	4.935500	4.8580	4.8700	-0.205%	7,984	-7.598%
2025-08-12	4.6800	4.950000	4.5900	4.8800	+3.390%	50,735	-7.787%
2025-08-11	4.6700	4.810000	4.5354	4.7200	+0.212%	47,312	-4.661%
2025-08-08	4.8900	4.925000	4.7100	4.7100	-4.073%	77,422	-4.459%
2025-08-07	4.9000	4.970000	4.8400	4.9100	-1.207%	90,816	-8.350%
2025-08-06	4.9100	4.970000	4.8100	4.9700	+2.053%	9,644	-9.457%
2025-08-05	5.0226	5.022600	4.8000	4.8700	-0.815%	29,240	-7.598%
2025-08-04	4.8900	4.960000	4.7500	4.9100	+0.821%	64,097	-8.350%
2025-08-01	4.8700	4.978300	4.7503	4.8700	-0.612%	56,805	-7.598%
2025-07-31	5.0725	5.072500	4.8600	4.9000	-0.204%	45,699	-8.163%
2025-07-30	5.0000	5.000000	4.8400	4.9100	-1.406%	22,536	-8.350%
2025-07-29	5.0200	5.100000	4.9400	4.9800	0.000%	73,932	-9.639%
2025-07-28	5.0200	5.040000	4.9400	4.9800	-0.994%	32,480	-9.639%
2025-07-25	4.9400	5.070000	4.9400	5.0300	+1.004%	123,898	-10.537%
2025-07-24	5.0300	5.050000	4.8800	4.9800	-0.994%	83,359	-9.639%
2025-07-23	4.9800	5.078000	4.9200	5.0300	+1.004%	72,662	-10.537%
2025-07-22	5.0800	5.080000	4.7000	4.9800	-0.599%	194,977	-9.639%
2025-07-21	5.2700	5.350000	4.9443	5.0100	-3.654%	100,862	-10.180%
2025-07-18	5.0800	5.370000	4.7500	5.2000	+2.970%	168,587	-13.462%
2025-07-17	5.1800	5.180000	4.9900	5.0500	-2.132%	96,423	-10.891%
2025-07-16	4.9700	5.179400	4.9300	5.1600	+4.878%	209,418	-12.791%
2025-07-15	5.0000	5.000000	4.8500	4.9200	-0.606%	84,340	-8.537%
2025-07-14	5.0300	5.095000	4.9000	4.9500	-1.000%	119,418	-9.091%
2025-07-11	4.9300	5.060900	4.8100	5.0000	+1.420%	294,250	-10.000%
2025-07-10	5.1100	5.110000	4.8900	4.9300	-2.183%	32,979	-8.722%
2025-07-09	5.1000	5.100800	4.9200	5.0400	-1.273%	89,532	-10.714%
2025-07-08	4.9800	5.196100	4.9800	5.1050	+2.716%	124,230	-11.851%
2025-07-07	5.0099	5.100000	4.9400	4.9700	-0.798%	121,097	-9.457%
2025-07-03	5.0200	5.020000	4.9300	5.0100	-0.199%	24,417	-10.180%
2025-07-02	4.9800	5.050000	4.8750	5.0200	+1.414%	33,056	-10.359%
2025-07-01	4.7800	5.100000	4.6600	4.9500	+2.062%	346,227	-9.091%
2025-06-30	4.9300	4.939900	4.7500	4.8500	-0.206%	34,466	-7.216%
2025-06-27	4.7800	4.940000	4.7700	4.8600	+0.830%	42,751	-7.407%
2025-06-26	5.0400	5.040000	4.7300	4.8200	-3.984%	213,875	-6.639%
2025-06-25	5.0300	5.106000	4.9690	5.0200	+0.803%	48,068	-10.359%
2025-06-24	5.0300	5.080000	4.9113	4.9800	-1.581%	65,878	-9.639%
2025-06-23	4.7900	5.121200	4.7900	5.0600	+5.637%	309,864	-11.067%
2025-06-20	5.0000	5.000000	4.7450	4.7900	-3.036%	69,474	-6.054%
2025-06-18	4.7900	5.100000	4.6300	4.9400	+2.277%	235,227	-8.907%
2025-06-17	4.8300	5.100000	4.7800	4.8300	+0.625%	209,647	-6.832%
2025-06-16	4.7800	5.080000	4.7700	4.8000	+4.121%	181,486	-6.250%
2025-06-13	4.4100	4.650000	4.4100	4.6100	+3.132%	87,786	-2.386%
2025-06-12	4.4600	4.580000	4.4350	4.4700	+0.224%	126,531	+0.671%
2025-06-11	4.5700	4.745400	4.4100	4.4600	-3.254%	232,107	+0.897%
2025-06-10	4.5799	4.680000	4.5300	4.6100	+1.766%	36,542	-2.386%
2025-06-09	4.4100	4.600000	4.3750	4.5300	+0.667%	64,824	-0.662%
2025-06-06	4.6700	4.670000	4.4800	4.5000	-1.747%	54,433	0.000%
2025-06-05	4.6952	4.800000	4.5502	4.5800	-1.080%	146,440	-1.747%
2025-06-04	4.8000	4.950000	4.6250	4.6300	-5.317%	198,935	-2.808%
2025-06-03	4.6800	4.940000	4.6800	4.8900	+3.602%	135,895	-7.975%
2025-06-02	4.3600	4.830000	4.3000	4.7200	+4.425%	235,194	-4.661%
2025-05-30	4.5000	4.888900	4.4400	4.5200	-2.796%	414,445	-0.442%
2025-05-29	5.1200	5.500000	4.2700	4.6500	+19.845%	6,882,716	-3.226%
2025-05-28	3.9362	3.936200	3.8300	3.8800	-1.272%	10,202	+15.979%
2025-05-27	3.9800	3.980000	3.8600	3.9300	+0.512%	16,217	+14.504%
2025-05-23	3.8900	3.910100	3.8250	3.9100	-0.382%	35,895	+15.090%
2025-05-22	3.9850	3.985000	3.9100	3.9250	-0.884%	24,322	+14.650%
2025-05-21	3.8900	4.070000	3.8400	3.9600	-2.222%	23,806	+13.636%
2025-05-20	3.9500	4.090000	3.9300	4.0500	+3.053%	202,993	+11.111%
2025-05-19	3.6300	3.990000	3.6300	3.9300	+0.640%	26,571	+14.504%
2025-05-16	3.8200	3.939900	3.7900	3.9050	+2.763%	107,384	+15.237%
2025-05-15	3.9749	3.974900	3.7000	3.8000	-4.282%	81,096	+18.421%
2025-05-14	3.9100	4.035000	3.8650	3.9700	-0.504%	99,974	+13.350%
2025-05-13	3.9400	3.993200	3.8350	3.9901	+0.506%	91,654	+12.779%
2025-05-12	3.8700	3.980000	3.8500	3.9700	+2.584%	65,267	+13.350%
2025-05-09	3.8400	3.900000	3.8000	3.8700	+0.913%	80,881	+16.279%
2025-05-08	3.7600	3.870000	3.6200	3.8350	+2.267%	204,759	+17.340%
2025-05-07	3.7100	3.850000	3.7100	3.7500	-0.531%	33,486	+20.000%
2025-05-06	3.6300	3.815000	3.5294	3.7700	+3.005%	78,865	+19.363%
2025-05-05	3.7000	3.820000	3.6300	3.6600	0.000%	45,202	+22.951%
2025-05-02	3.6900	3.860000	3.6350	3.6600	0.000%	53,087	+22.951%
2025-05-01	3.5700	3.700000	3.5500	3.6600	-1.081%	66,795	+22.951%
2025-04-30	3.7000	3.700000	3.7000	3.7000	+1.648%	871	+21.622%
2025-04-29	3.6100	3.670000	3.5700	3.6400	+0.831%	14,749	+23.626%
2025-04-28	3.6300	3.672800	3.5199	3.6100	-2.695%	19,847	+24.654%
2025-04-25	3.7101	3.750000	3.6900	3.7100	+0.270%	1,988	+21.294%
2025-04-24	3.6674	3.720000	3.5900	3.7000	+0.817%	14,355	+21.622%
2025-04-23	3.5999	3.739200	3.5550	3.6700	+1.381%	33,611	+22.616%
2025-04-22	3.6550	3.700000	3.5700	3.6200	+0.909%	21,915	+24.309%
2025-04-21	3.5650	3.635000	3.5600	3.5874	-0.901%	2,967	+25.439%
2025-04-17	3.5600	3.660000	3.5600	3.6200	0.000%	8,354	+24.309%
2025-04-16	3.5450	3.670000	3.5100	3.6200	-0.275%	59,670	+24.309%
2025-04-15	3.6200	3.659900	3.4900	3.6300	-1.626%	63,374	+23.967%
2025-04-14	3.7400	3.740000	3.4300	3.6900	+1.653%	14,673	+21.951%
2025-04-11	3.5100	3.719800	3.5100	3.6300	+1.397%	36,149	+23.967%
2025-04-10	3.6500	3.720000	3.5800	3.5800	-0.279%	4,913	+25.698%
2025-04-09	3.4350	3.600000	3.4350	3.5900	+1.757%	10,630	+25.348%
2025-04-08	3.3600	3.710000	3.3600	3.5280	+1.965%	27,493	+27.551%
2025-04-07	3.4500	3.577400	3.3011	3.4600	-2.844%	31,046	+30.058%
2025-04-04	3.7038	3.703800	3.5200	3.5613	-2.962%	59,067	+26.358%
2025-04-03	3.8100	3.810000	3.6600	3.6700	-4.052%	6,292	+22.616%
2025-04-02	3.7700	3.825000	3.7142	3.8250	+0.526%	7,706	+17.647%
2025-04-01	3.7700	3.820000	3.7700	3.8050	+0.661%	6,740	+18.265%
2025-03-31	4.0000	4.021800	3.7700	3.7800	-3.571%	22,248	+19.048%
2025-03-28	4.0600	4.150000	3.8700	3.9200	-3.448%	15,208	+14.796%
2025-03-27	3.9083	4.100000	3.7600	4.0600	+3.046%	25,521	+10.837%
2025-03-26	3.8800	4.028600	3.8800	3.9400	-1.990%	13,449	+14.213%
2025-03-25	3.9000	4.260000	3.8700	4.0200	+4.416%	46,017	+11.940%
2025-03-24	3.8210	3.930000	3.8210	3.8500	+0.775%	23,814	+16.883%
2025-03-21	3.8473	3.847300	3.7663	3.8204	-0.769%	3,942	+17.789%
2025-03-20	3.7819	3.940200	3.7819	3.8500	-0.773%	10,852	+16.883%
2025-03-19	3.8000	3.986700	3.7500	3.8800	+0.518%	15,515	+15.979%
2025-03-18	3.9600	3.960000	3.8300	3.8600	-2.771%	19,541	+16.580%
2025-03-17	3.7400	3.995000	3.7400	3.9700	+3.655%	21,609	+13.350%
2025-03-14	3.8500	3.850000	3.7650	3.8300	+4.360%	10,268	+17.493%
2025-03-13	3.7400	3.791700	3.6700	3.6700	-5.119%	8,126	+22.616%
2025-03-12	3.7700	3.929900	3.7000	3.8680	+5.395%	15,098	+16.339%
2025-03-11	3.7800	3.780000	3.6600	3.6700	-1.344%	7,805	+22.616%
2025-03-10	3.8700	3.870100	3.7100	3.7200	-3.876%	5,317	+20.968%
2025-03-07	3.8900	3.980000	3.6600	3.8700	-0.514%	20,882	+16.279%
2025-03-06	3.8400	4.040000	3.7900	3.8900	+2.100%	9,814	+15.681%
2025-03-05	3.6100	3.880000	3.6100	3.8100	+3.252%	18,250	+18.110%
2025-03-04	3.7245	3.850000	3.6000	3.6900	-0.539%	31,207	+21.951%
2025-03-03	3.9800	3.980000	3.7100	3.7100	-4.994%	20,952	+21.294%
2025-02-28	3.8351	3.970000	3.8351	3.9050	-0.636%	7,516	+15.237%
2025-02-27	4.0008	4.010000	3.7900	3.9300	-2.239%	10,686	+14.504%
2025-02-26	3.8500	4.090000	3.8300	4.0200	+4.416%	26,820	+11.940%
2025-02-25	3.8200	3.930000	3.7600	3.8500	-2.036%	51,845	+16.883%
2025-02-24	4.0200	4.049000	3.7500	3.9300	-3.440%	53,859	+14.504%
2025-02-21	4.1784	4.240000	4.0700	4.0700	-4.009%	48,870	+10.565%
2025-02-20	4.2800	4.300000	4.1920	4.2400	-0.935%	29,760	+6.132%
2025-02-19	4.0800	4.300000	4.0523	4.2800	+4.902%	53,519	+5.140%
2025-02-18	4.0900	4.160000	3.8310	4.0800	+1.746%	98,613	+10.294%
2025-02-14	3.8300	4.080000	3.8100	4.0100	+3.082%	207,945	+12.219%
2025-02-13	3.8800	3.900000	3.7900	3.8901	+0.003%	59,081	+15.678%
2025-02-12	3.7000	3.900000	3.7000	3.8900	+3.183%	42,120	+15.681%
2025-02-11	3.7600	3.840000	3.6600	3.7700	+1.072%	122,685	+19.363%
2025-02-10	3.7400	3.740000	3.6183	3.7300	+1.359%	37,275	+20.643%

.dark-mode .GNbVyL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GNbVyL{ color: #333333; background-color: white; border: 2px solid #333333; }BOSCB.O.S. Better On-Line Solutions Ltd.stock NASDAQ

BOSC
B.O.S. Better On-Line Solutions Ltd.
stock NASDAQ