Dark

BOS
Bank of Sharjah
stock NYSE

Inactive

Mar 15, 2019

19.13USD-9.934%(-2.11)200

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-03-15	19.1300	19.1300	19.1300	19.1300	-9.934%	200	0.000%
2019-03-08	21.2400	21.2400	21.2400	21.2400	+9.966%	200	-9.934%
2019-03-07	19.3150	19.3150	19.3150	19.3150	+26.573%	0	-0.958%
2019-02-27	15.2600	15.2600	15.2600	15.2600	-22.341%	327	+25.360%
2019-01-30	19.6500	19.6500	19.6500	19.6500	-5.027%	256	-2.646%
2018-12-27	19.0000	20.6900	19.0000	20.6900	-0.289%	886	-7.540%
2018-10-19	20.6600	20.7500	20.6600	20.7500	+19.321%	404	-7.807%
2018-10-16	17.3900	17.3900	17.3900	17.3900	-12.259%	600	+10.006%
2018-10-15	19.2300	19.8196	19.2300	19.8196	+31.082%	650	-3.479%
2018-10-12	15.1200	15.1200	15.1200	15.1200	-22.660%	250	+26.521%
2018-09-28	19.8300	19.8300	19.5500	19.5500	-11.217%	752	-2.148%
2018-09-11	22.0200	22.0200	22.0200	22.0200	+30.916%	350	-13.124%
2018-06-11	16.8200	16.8200	16.8200	16.8200	+4.928%	202	+13.734%
2018-06-08	17.2000	17.2000	16.0300	16.0300	-5.706%	300	+19.339%
2018-05-08	17.1100	17.1100	17.0000	17.0000	-10.526%	301	+12.529%
2018-04-06	19.0000	19.0000	19.0000	19.0000	+4.110%	400	+0.684%
2018-04-03	19.6900	19.6900	18.2500	18.2500	+1.955%	2,445	+4.822%
2018-03-29	13.0700	17.9000	13.0700	17.9000	0.000%	3,200	+6.872%
2018-03-27	17.9000	17.9000	17.9000	17.9000	+14.817%	1,000	+6.872%
2018-02-12	15.5900	15.5900	15.5900	15.5900	-9.988%	700	+22.707%
2018-02-09	16.1600	17.3200	16.1600	17.3200	-2.806%	300	+10.450%
2018-01-29	17.8200	17.8200	17.8200	17.8200	-10.000%	100	+7.351%
2017-12-19	19.8000	19.8000	19.8000	19.8000	+8.791%	380	-3.384%
2017-12-12	17.5000	18.2000	17.5000	18.2000	+1.676%	1,100	+5.110%
2017-12-07	17.9000	17.9000	17.9000	17.9000	0.000%	500	+6.872%
2017-12-04	17.9000	17.9000	17.9000	17.9000	+0.845%	580	+6.872%
2017-11-28	17.7500	17.7500	17.7500	17.7500	-2.899%	1,000	+7.775%
2017-09-14	16.2500	18.2800	16.2500	18.2800	+13.611%	330	+4.650%
2017-09-07	16.0900	16.0900	16.0900	16.0900	-10.011%	200	+18.894%
2017-09-06	18.7500	18.7500	17.8800	17.8800	-4.436%	1,895	+6.991%
2017-08-15	18.7100	18.7100	18.7100	18.7100	+9.287%	200	+2.245%
2017-08-14	17.1200	17.1200	17.1200	17.1200	+4.645%	100	+11.741%
2017-07-28	16.3600	16.3600	16.3600	16.3600	-10.011%	200	+16.932%
2017-07-27	18.1800	18.1800	18.1800	18.1800	-10.000%	100	+5.226%
2017-07-19	19.1500	20.2000	19.1500	20.2000	-2.415%	500	-5.297%
2017-05-24	20.7000	20.7000	20.7000	20.7000	+0.242%	1,200	-7.585%
2017-05-19	20.6500	20.6500	20.6500	20.6500	+3.250%	282	-7.361%
2017-04-06	20.0000	20.0000	20.0000	20.0000	+0.503%	200	-4.350%
2017-03-20	19.0300	19.9000	19.0300	19.9000	+3.916%	501	-3.869%
2017-03-17	19.1500	19.1500	19.1500	19.1500	-5.665%	200	-0.104%
2017-03-15	19.4000	20.3000	19.4000	20.3000	+8.440%	301	-5.764%
2017-03-13	18.7200	18.7200	18.7200	18.7200	-10.000%	217	+2.190%
2017-03-09	20.8000	20.8000	20.8000	20.8000	+12.432%	232	-8.029%
2017-03-06	18.5000	18.5000	18.5000	18.5000	-9.976%	250	+3.405%
2017-03-03	20.5500	20.5500	20.5500	20.5500	+0.735%	1,076	-6.910%
2017-03-02	20.4000	20.4000	20.4000	20.4000	0.000%	250	-6.225%
2017-02-23	20.0000	20.4000	20.0000	20.4000	+3.819%	1,103	-6.225%
2017-02-09	19.6495	19.6495	19.6495	19.6495	-20.124%	106	-2.644%
2017-02-01	24.6000	24.6000	24.6000	24.6000	+20.000%	200	-22.236%
2017-01-30	20.5000	20.5000	20.5000	20.5000	-0.437%	602	-6.683%
2017-01-26	20.1400	20.5900	20.1400	20.5900	-7.502%	1,100	-7.091%
2017-01-18	22.2600	22.2600	22.2600	22.2600	-0.403%	200	-14.061%
2016-12-28	22.3500	22.3500	22.3500	22.3500	+3.616%	1,740	-14.407%
2016-12-16	19.8100	21.5700	17.8300	21.5700	-1.955%	500	-11.312%
2016-11-30	22.3000	22.3000	22.0000	22.0000	-6.243%	1,000	-13.045%
2016-11-22	23.2500	23.4648	23.2500	23.4648	+8.734%	666	-18.474%
2016-11-21	21.5800	21.5800	21.5800	21.5800	+9.990%	281	-11.353%
2016-11-15	19.6200	19.6200	19.6200	19.6200	-10.000%	1,000	-2.497%
2016-11-14	21.0000	21.8000	17.9800	21.8000	+5.314%	712	-12.248%
2016-11-09	20.7000	20.7000	20.7000	20.7000	-10.000%	300	-7.585%
2016-11-07	23.0000	23.0000	23.0000	23.0000	-2.584%	1,094	-16.826%
2016-11-01	24.8000	24.8000	23.6100	23.6100	-9.192%	2,422	-18.975%
2016-10-18	26.5000	26.5000	25.6200	26.0000	-1.887%	1,378	-26.423%
2016-10-17	26.5000	26.5000	26.5000	26.5000	+8.562%	252	-27.811%
2016-10-13	19.1900	24.7000	19.1900	24.4100	+14.493%	3,006	-21.630%
2016-10-05	21.3200	21.3200	21.3200	21.3200	-10.004%	900	-10.272%
2016-09-30	23.6900	23.6900	23.6900	23.6900	-8.885%	600	-19.249%
2016-09-19	27.8200	27.8200	26.0000	26.0000	-1.998%	600	-26.423%
2016-09-13	28.7000	29.0000	26.2900	26.5300	+1.260%	3,090	-27.893%
2016-09-12	26.5000	26.5000	26.2000	26.2000	+2.745%	1,295	-26.985%
2016-09-09	25.5000	25.5000	25.5000	25.5000	-0.157%	400	-24.980%
2016-09-08	25.5400	25.5400	25.5400	25.5400	-5.232%	110	-25.098%
2016-09-07	26.9500	26.9500	26.9500	26.9500	+1.775%	203	-29.017%
2016-09-06	23.8500	27.4500	23.8000	26.4800	+10.333%	4,450	-27.757%
2016-08-31	24.0000	24.0000	24.0000	24.0000	+1.010%	200	-20.292%
2016-08-29	19.0100	23.7600	18.7500	23.7600	-18.097%	4,418	-19.487%
2016-08-25	29.0100	29.0100	29.0100	29.0100	+9.472%	800	-34.057%
2016-08-24	22.6500	26.5000	22.6500	26.5000	+24.941%	800	-27.811%
2016-08-23	21.2100	21.2100	21.2100	21.2100	-7.299%	400	-9.807%
2016-08-17	21.0000	22.8800	21.0000	22.8800	+6.419%	1,800	-16.390%
2016-08-15	21.5000	21.5000	21.5000	21.5000	-16.731%	100	-11.023%
2016-07-20	25.8200	25.8200	25.8200	25.8200	+0.009%	202	-25.910%
2016-07-14	23.9900	25.8177	23.9900	25.8177	+3.727%	400	-25.904%
2016-07-01	24.8901	24.8901	24.8901	24.8901	+24.762%	280	-23.142%
2016-06-27	19.9500	19.9500	19.9500	19.9500	+9.917%	390	-4.110%
2016-06-24	18.1500	18.1500	18.1500	18.1500	-32.728%	100	+5.399%
2016-05-31	28.0000	29.0000	26.9800	26.9800	-0.074%	3,100	-29.096%
2016-05-18	27.0000	27.0000	27.0000	27.0000	-1.026%	1,000	-29.148%
2016-04-07	27.2800	27.2800	27.2800	27.2800	+4.883%	100	-29.875%
2016-04-04	26.0100	26.0100	26.0100	26.0100	-1.849%	1,200	-26.451%
2016-03-18	23.7300	26.5000	23.7300	26.5000	-1.706%	885	-27.811%
2016-03-04	25.2501	26.9900	25.2501	26.9600	-6.454%	1,500	-29.043%
2016-02-17	28.8200	28.8200	28.8200	28.8200	0.000%	100	-33.622%
2016-02-16	25.6000	28.8200	25.6000	28.8200	+4.648%	2,165	-33.622%
2016-02-12	39.1500	39.1500	26.2100	27.5400	-6.422%	1,410	-30.537%
2016-02-11	29.4300	29.4300	29.4300	29.4300	+12.543%	290	-34.998%
2016-02-10	26.1500	26.1500	26.1500	26.1500	-11.476%	200	-26.845%
2016-02-09	34.6400	34.6400	29.1500	29.5400	+2.392%	3,605	-35.240%
2016-02-08	25.7000	28.8500	25.6300	28.8500	-0.825%	916	-33.692%
2016-02-01	26.2500	29.1000	25.4300	29.0901	-5.607%	3,002	-34.239%
2016-01-29	28.8100	30.8180	28.8100	30.8180	+7.193%	1,000	-37.926%
2016-01-27	25.4100	28.7500	25.4100	28.7500	-7.258%	662	-33.461%
2016-01-26	31.0000	31.0000	31.0000	31.0000	-5.384%	524	-38.290%
2016-01-15	34.2400	34.2400	32.1800	32.7640	-8.352%	2,552	-41.613%
2016-01-14	32.5000	35.7500	32.5000	35.7500	+10.000%	797	-46.490%
2016-01-13	32.0000	32.5000	32.0000	32.5000	+4.434%	487	-41.138%
2016-01-08	39.2200	39.2200	31.1200	31.1200	+1.661%	1,113	-38.528%
2016-01-07	33.1100	33.1100	30.6116	30.6116	+2.039%	897	-37.507%
2016-01-06	38.7900	38.7900	30.0000	30.0000	+3.448%	1,063	-36.233%
2015-12-31	29.0000	29.0000	29.0000	29.0000	+1.431%	533	-34.034%
2015-12-30	28.5900	29.2245	28.5900	28.5910	-1.998%	500	-33.091%
2015-12-24	29.1740	29.1740	29.1740	29.1740	-0.443%	102	-34.428%
2015-12-23	28.8200	29.3039	28.8200	29.3039	+0.562%	300	-34.719%
2015-12-21	29.1400	29.1400	29.1400	29.1400	-2.834%	160	-34.351%
2015-12-17	29.9900	29.9900	29.9900	29.9900	+0.807%	648	-36.212%
2015-12-16	29.6200	29.7500	29.6200	29.7500	+1.294%	4,634	-35.697%
2015-12-11	29.3700	29.3700	29.3700	29.3700	-6.166%	339	-34.866%
2015-12-03	31.2999	31.2999	31.2999	31.2999	+4.298%	159	-38.882%
2015-12-02	30.0000	30.0100	30.0000	30.0100	-5.212%	465	-36.255%
2015-11-23	31.6800	31.6800	30.2675	31.6600	+5.265%	767	-39.577%
2015-11-19	30.2200	30.2200	30.0765	30.0765	+4.251%	446	-36.396%
2015-11-13	28.7500	29.1914	28.7401	28.8500	-0.035%	1,770	-33.692%
2015-11-11	29.6490	29.6490	28.8600	28.8600	+1.620%	633	-33.714%
2015-11-09	28.4000	28.4000	28.4000	28.4000	+4.258%	214	-32.641%
2015-10-27	27.2400	27.2400	27.2400	27.2400	-0.102%	300	-29.772%
2015-10-21	27.2677	27.2677	27.2677	27.2677	+1.745%	100	-29.844%
2015-10-20	26.8000	26.8000	26.8000	26.8000	+3.077%	200	-28.619%
2015-10-12	25.8600	26.0000	25.8600	26.0000	+0.371%	300	-26.423%
2015-10-09	26.0700	26.0700	25.9040	25.9040	-5.322%	352	-26.150%
2015-10-05	27.3600	27.3600	27.3600	27.3600	+5.231%	1,654	-30.080%
2015-10-01	26.0000	26.0000	26.0000	26.0000	-9.124%	120	-26.423%
2015-09-29	28.6105	28.6105	28.6105	28.6105	+2.400%	120	-33.136%
2015-09-28	28.9300	28.9300	27.9300	27.9400	+1.379%	1,000	-31.532%
2015-09-24	28.7700	28.7700	27.5600	27.5600	-4.669%	400	-30.588%
2015-09-23	27.6500	28.9099	27.6500	28.9099	+5.165%	1,061	-33.829%
2015-09-22	27.5000	27.5000	27.4400	27.4900	+2.559%	1,882	-30.411%
2015-09-21	26.8040	26.8040	26.8040	26.8040	+0.578%	100	-28.630%
2015-09-18	26.6500	26.6500	26.6500	26.6500	+0.113%	500	-28.218%
2015-09-04	26.6200	26.6200	26.6200	26.6200	+2.020%	203	-28.137%
2015-09-03	26.0930	26.0930	26.0930	26.0930	+0.358%	135	-26.685%
2015-09-01	26.0000	26.0000	26.0000	26.0000	-1.253%	300	-26.423%
2015-08-28	26.3300	26.3300	26.3300	26.3300	-2.445%	196	-27.345%
2015-08-27	26.5200	27.0230	25.1400	26.9900	-1.855%	4,274	-29.122%
2015-08-26	27.5000	27.5000	27.5000	27.5000	-1.786%	200	-30.436%
2015-08-25	27.0600	28.4399	27.0600	28.0000	-0.100%	591	-31.679%
2015-08-24	28.9720	29.0000	28.0280	28.0280	+1.720%	1,993	-31.747%
2015-08-21	27.5540	27.5540	27.5540	27.5540	-0.873%	522	-30.573%
2015-08-18	27.7967	27.7967	27.7967	27.7967	+2.533%	212	-31.179%
2015-08-13	27.1100	27.1100	27.1100	27.1100	+0.037%	400	-29.436%
2015-08-12	27.0900	27.1000	27.0900	27.1000	+3.159%	1,348	-29.410%
2015-08-11	26.2800	26.2800	26.2700	26.2700	+2.417%	700	-27.179%
2015-08-10	27.0200	27.0200	25.6500	25.6500	-1.950%	204	-25.419%
2015-08-07	26.2100	26.2100	26.1601	26.1601	-3.893%	365	-26.873%
2015-08-06	26.7500	27.2199	26.7500	27.2199	+1.303%	700	-29.721%
2015-08-05	26.6000	26.8699	26.6000	26.8699	+3.346%	860	-28.805%
2015-08-03	26.0000	26.0000	26.0000	26.0000	+1.681%	240	-26.423%
2015-07-31	25.5701	25.5701	25.5701	25.5701	-0.505%	107	-25.186%
2015-07-30	25.7000	25.7000	25.7000	25.7000	-1.154%	100	-25.564%
2015-07-28	26.0000	26.0000	26.0000	26.0000	+0.386%	100	-26.423%
2015-07-27	25.7300	25.9999	25.7300	25.9000	+1.370%	918	-26.139%
2015-07-23	25.5500	25.5500	25.5500	25.5500	+1.108%	103	-25.127%
2015-07-22	25.1500	25.2699	25.1500	25.2699	+3.142%	1,430	-24.297%
2015-07-21	24.5000	24.5000	24.5000	24.5000	-0.463%	164	-21.918%
2015-07-20	24.4830	24.6140	24.4830	24.6140	+2.218%	400	-22.280%
2015-07-15	24.0500	24.1500	24.0500	24.0800	-1.834%	964	-20.556%
2015-07-09	25.6200	25.6200	24.5300	24.5300	-5.654%	835	-22.014%
2015-07-08	24.1100	26.0000	24.1100	26.0000	+3.093%	1,300	-26.423%
2015-07-07	25.7200	25.7200	25.2200	25.2200	+5.125%	560	-24.148%
2015-06-29	23.9905	23.9905	23.9905	23.9905	-4.038%	125	-20.260%
2015-06-22	25.4100	25.4100	25.0000	25.0000	+2.838%	624	-23.480%
2015-06-19	24.3100	24.3100	24.3100	24.3100	+1.673%	100	-21.308%
2015-06-16	23.9100	23.9100	23.9100	23.9100	+2.311%	400	-19.992%
2015-06-11	23.3101	23.3700	23.3101	23.3700	+1.697%	750	-18.143%
2015-06-10	22.9900	23.7260	22.9700	22.9800	-1.246%	2,600	-16.754%
2015-06-09	23.2700	23.2700	23.2700	23.2700	+0.998%	400	-17.791%
2015-06-03	24.3099	24.3099	23.0400	23.0400	+0.524%	1,002	-16.970%
2015-05-29	23.4600	23.4995	22.9200	22.9200	+0.017%	1,488	-16.536%
2015-05-21	22.9160	22.9160	22.9160	22.9160	+1.219%	297	-16.521%
2015-05-20	22.6289	22.6400	22.6289	22.6400	+2.909%	300	-15.504%
2015-05-18	22.0100	22.3000	22.0000	22.0000	-3.762%	1,038	-13.045%
2015-05-14	22.8599	22.8599	22.8599	22.8599	+5.637%	200	-16.316%
2015-05-13	21.6400	21.6400	21.6400	21.6400	-4.332%	370	-11.599%
2015-05-07	22.6200	22.6200	22.6200	22.6200	+5.899%	100	-15.429%
2015-05-05	22.0900	22.0900	21.3000	21.3600	-3.697%	7,899	-10.440%
2015-04-28	22.1800	22.1800	22.1800	22.1800	-2.205%	104	-13.751%
2015-04-17	22.6900	22.6900	22.6801	22.6801	-3.252%	800	-15.653%
2015-03-23	23.4424	23.4424	23.4424	23.4424	-2.323%	100	-18.396%
2015-03-17	24.0000	24.0000	24.0000	24.0000	-1.112%	402	-20.292%
2015-03-16	24.2000	24.2700	24.2000	24.2700	-4.222%	289	-21.178%
2015-03-12	24.9500	25.3399	24.9500	25.3399	+1.563%	702	-24.506%
2015-03-11	24.5000	24.9500	24.5000	24.9500	+2.887%	555	-23.327%
2015-03-10	24.0000	24.4600	24.0000	24.2500	-0.370%	9,200	-21.113%
2015-03-09	24.2000	24.3600	24.2000	24.3400	-0.855%	800	-21.405%
2015-03-06	24.1800	24.5500	24.1800	24.5500	0.000%	1,000	-22.077%
2015-03-04	24.0300	24.5500	24.0300	24.5500	+4.915%	340	-22.077%
2015-03-02	23.5000	23.5000	23.0000	23.4000	-1.722%	950	-18.248%
2015-02-24	23.8100	23.8100	23.8100	23.8100	-0.084%	100	-19.656%
2015-02-19	25.3400	25.3400	23.8300	23.8300	-0.209%	500	-19.723%
2015-02-18	23.9700	23.9700	23.8000	23.8800	-0.500%	1,270	-19.891%
2015-02-11	24.0000	24.0000	24.0000	24.0000	-0.415%	166	-20.292%
2015-02-06	23.9900	24.1000	23.9900	24.1000	+1.860%	5,695	-20.622%
2015-02-04	23.6900	23.6900	23.6600	23.6600	-0.127%	300	-19.146%
2015-02-02	23.6901	23.6901	23.6900	23.6900	+0.339%	400	-19.249%
2015-01-22	23.6100	23.6100	23.6100	23.6100	+0.212%	590	-18.975%
2015-01-21	24.6300	24.6300	23.5600	23.5600	-4.499%	425	-18.803%
2015-01-20	25.0000	25.0000	24.5000	24.6700	-1.320%	6,300	-22.456%
2015-01-16	25.0000	25.0000	25.0000	25.0000	0.000%	242	-23.480%
2015-01-15	25.4000	25.4000	25.0000	25.0000	+2.627%	1,013	-23.480%
2015-01-14	24.3600	24.3600	24.3600	24.3600	+0.454%	400	-21.470%
2015-01-13	24.2500	24.2500	24.2500	24.2500	+7.301%	400	-21.113%
2014-12-30	22.6000	22.6000	22.6000	22.6000	-1.995%	288	-15.354%
2014-12-26	22.6000	23.0600	22.6000	23.0600	+0.831%	1,500	-17.042%
2014-12-24	22.7600	23.1500	22.7600	22.8700	-0.349%	37,573	-16.353%
2014-12-23	22.5800	22.9500	22.5800	22.9500	+2.000%	1,507	-16.645%
2014-12-22	22.5000	22.5000	22.5000	22.5000	-1.316%	100	-14.978%
2014-12-18	22.8000	22.8000	22.8000	22.8000	+0.220%	300	-16.096%
2014-12-17	22.7500	22.7500	22.7500	22.7500	+2.202%	400	-15.912%
2014-12-15	22.2599	22.2599	22.2599	22.2599	+0.860%	100	-14.061%
2014-12-12	22.2200	22.2200	22.0700	22.0700	-0.675%	474	-13.321%
2014-12-11	22.2200	22.2200	22.2200	22.2200	+0.589%	100	-13.906%
2014-12-08	22.0820	22.0900	22.0705	22.0900	+0.136%	405	-13.400%
2014-12-05	22.1800	22.2000	22.0200	22.0600	-4.337%	3,410	-13.282%
2014-12-04	23.0600	23.0600	23.0600	23.0600	+4.108%	854	-17.042%
2014-12-03	22.1500	22.1500	22.1500	22.1500	+3.023%	120	-13.634%
2014-12-01	21.5000	21.5000	21.5000	21.5000	+0.210%	400	-11.023%
2014-11-26	21.4100	21.4600	21.4100	21.4550	-0.395%	1,616	-10.837%
2014-11-13	21.5400	21.5400	21.5400	21.5400	+1.032%	307	-11.188%
2014-11-12	21.3200	21.3200	21.3200	21.3200	+0.278%	200	-10.272%
2014-11-07	21.2610	21.2610	21.2610	21.2610	-0.463%	200	-10.023%
2014-11-06	21.3700	21.3760	21.3500	21.3600	+1.184%	8,802	-10.440%
2014-10-31	21.1100	21.1100	21.1100	21.1100	+3.939%	600	-9.379%
2014-10-30	22.5700	22.5700	20.3100	20.3100	-5.841%	800	-5.810%
2014-10-27	21.6200	21.6200	21.5700	21.5700	-0.278%	204	-11.312%
2014-10-22	21.6400	21.6400	21.6301	21.6301	-4.292%	341	-11.558%
2014-10-21	22.6400	22.6400	22.6000	22.6000	+3.243%	200	-15.354%
2014-10-20	21.8901	21.8901	21.8901	21.8901	+0.229%	246	-12.609%
2014-10-15	23.6500	23.6500	21.6901	21.8400	+1.985%	900	-12.408%
2014-10-14	21.3900	21.4150	21.3900	21.4150	-4.269%	200	-10.670%
2014-10-13	21.5000	22.3699	21.5000	22.3699	-0.887%	1,086	-14.483%
2014-10-10	22.5700	22.5700	22.5700	22.5700	+4.009%	445	-15.241%
2014-09-25	21.9000	22.0000	21.7000	21.7000	+0.463%	791	-11.843%
2014-09-24	21.7300	21.8100	21.5500	21.6000	-0.736%	799	-11.435%
2014-09-23	21.6500	21.9000	21.6500	21.7601	+1.398%	2,494	-12.087%
2014-09-19	21.4601	21.4601	21.4601	21.4601	+0.657%	100	-10.858%
2014-09-16	21.3200	21.3200	21.3200	21.3200	-1.068%	200	-10.272%
2014-09-15	21.5501	21.5501	21.5501	21.5501	+2.815%	200	-11.230%
2014-09-10	20.9501	20.9600	20.9501	20.9600	-0.190%	300	-8.731%
2014-09-08	21.0000	21.0000	21.0000	21.0000	+1.690%	0	-8.905%
2014-08-26	20.6510	20.6510	20.6510	20.6510	+0.150%	143	-7.365%
2014-08-25	20.6201	20.6201	20.6201	20.6201	-0.241%	200	-7.226%
2014-08-21	20.6700	20.6700	20.6700	20.6700	-1.571%	100	-7.450%
2014-08-06	21.1600	21.1600	21.0000	21.0000	-4.762%	300	-8.905%
2014-07-14	22.0500	22.0500	22.0500	22.0500	+3.473%	200	-13.243%
2014-07-11	21.3100	21.3100	21.3100	21.3100	-4.482%	400	-10.230%
2014-07-10	22.3100	22.3100	22.3100	22.3100	+3.527%	200	-14.254%
2014-07-09	21.4499	21.5500	21.1800	21.5500	+0.144%	22,200	-11.230%
2014-07-08	21.5190	21.5190	21.5190	21.5190	+0.556%	800	-11.102%
2014-07-07	21.4000	21.4000	21.4000	21.4000	+0.187%	800	-10.607%
2014-07-03	21.3600	21.3600	21.3600	21.3600	-2.466%	300	-10.440%
2014-07-01	21.9100	21.9100	21.9000	21.9000	+0.690%	200	-12.648%
2014-06-30	21.8700	21.8900	21.7100	21.7500	-0.821%	3,980	-12.046%
2014-06-27	21.9200	21.9300	21.9200	21.9300	-0.137%	200	-12.768%
2014-06-26	22.0500	22.0500	21.9600	21.9600	-0.091%	200	-12.887%
2014-06-25	21.9700	21.9800	21.9700	21.9800	-0.272%	200	-12.966%
2014-06-24	22.0300	22.0400	22.0300	22.0400	-0.631%	200	-13.203%
2014-06-20	22.1400	22.1800	22.1400	22.1800	-1.422%	550	-13.751%
2014-06-18	22.5350	22.5350	22.5000	22.5000	-1.489%	400	-14.978%
2014-06-13	22.9700	23.2800	22.8400	22.8400	-0.218%	550	-16.243%
2014-06-12	22.8900	22.9800	22.8900	22.8900	+2.142%	7,201	-16.426%
2014-06-10	22.4600	22.6000	22.4100	22.4100	+0.358%	5,000	-14.636%
2014-06-09	22.2900	22.3450	22.2900	22.3300	-2.404%	2,069	-14.330%
2014-06-06	22.8000	22.9700	22.8000	22.8800	+1.015%	1,600	-16.390%
2014-06-05	23.0000	23.0000	22.6500	22.6500	-0.527%	9,804	-15.541%
2014-06-04	22.7700	22.7700	22.7700	22.7700	+0.202%	200	-15.986%
2014-06-03	22.6000	22.7240	22.6000	22.7240	+0.593%	1,500	-15.816%
2014-06-02	22.7800	22.8000	22.5800	22.5900	-0.530%	2,360	-15.317%
2014-05-30	22.7103	22.7103	22.7103	22.7103	+0.001%	200	-15.765%
2014-05-29	22.9000	22.9000	22.7100	22.7100	-1.261%	10,910	-15.764%
2014-05-28	23.0000	23.0000	23.0000	23.0000	+1.905%	100	-16.826%
2014-05-23	22.5700	22.5700	22.5700	22.5700	-1.686%	200	-15.241%
2014-05-21	22.9570	22.9570	22.9570	22.9570	-0.325%	100	-16.670%
2014-05-20	22.9901	23.0318	22.9901	23.0318	-0.725%	1,062	-16.941%
2014-05-19	23.0580	23.2000	23.0580	23.2000	+0.940%	1,000	-17.543%
2014-05-16	22.9840	22.9840	22.9840	22.9840	+0.235%	750	-16.768%
2014-05-13	22.9300	22.9300	22.9300	22.9300	-1.672%	608	-16.572%
2014-05-09	23.2500	23.3200	23.2500	23.3200	+0.172%	292	-17.967%
2014-05-06	23.3900	23.3900	23.2800	23.2800	-0.086%	502	-17.826%
2014-05-05	23.3000	23.3000	23.3000	23.3000	-1.438%	164	-17.897%
2014-05-02	23.3200	23.6400	23.3200	23.6400	+1.459%	860	-19.078%
2014-04-30	23.6490	23.6490	23.1300	23.3000	+0.909%	2,076	-17.897%
2014-04-29	23.1200	23.1600	23.0800	23.0900	-0.302%	3,780	-17.150%
2014-04-28	22.9575	23.2100	22.8700	23.1600	+1.180%	20,156	-17.401%
2014-04-25	22.7400	23.0000	22.7400	22.8900	+0.748%	24,384	-16.426%
2014-04-24	22.5800	22.9000	22.5500	22.7200	-1.662%	41,832	-15.801%
2014-04-23	23.1040	23.1040	23.1040	23.1040	+0.583%	100	-17.200%
2014-04-21	23.4800	23.4800	22.9700	22.9700	-1.454%	1,994	-16.717%
2014-04-16	23.3090	23.3090	23.3090	23.3090	+1.564%	110	-17.929%
2014-04-15	23.0000	23.0900	22.9500	22.9500	-2.266%	2,691	-16.645%
2014-04-11	22.9900	23.6321	22.9900	23.4820	+2.716%	2,533	-18.533%
2014-04-10	22.8900	23.0000	22.8610	22.8610	-1.163%	960	-16.320%
2014-04-09	23.1301	23.1301	23.1301	23.1301	+0.828%	350	-17.294%
2014-04-08	23.4000	23.4000	22.9401	22.9401	-2.007%	954	-16.609%
2014-04-07	23.4100	23.4100	23.4100	23.4100	0.000%	243	-18.283%
2014-04-02	23.4100	23.4100	23.4100	23.4100	0.000%	2,172	-18.283%
2014-04-01	23.4198	23.6499	23.4100	23.4100	-0.383%	2,502	-18.283%
2014-03-28	23.5300	24.0699	23.4440	23.5000	-1.136%	4,817	-18.596%
2014-03-27	23.9500	24.0179	23.7700	23.7700	+1.581%	1,415	-19.520%
2014-03-25	23.4600	23.7500	23.4000	23.4000	-1.681%	1,880	-18.248%
2014-03-24	23.9900	24.0000	23.8001	23.8001	-0.709%	1,355	-19.622%
2014-03-19	24.0101	24.1300	23.8400	23.9700	-0.125%	4,104	-20.192%
2014-03-18	24.5300	24.5300	23.9000	24.0000	0.000%	1,380	-20.292%
2014-03-17	23.8200	24.0000	23.8200	24.0000	+0.334%	7,760	-20.292%
2014-03-14	23.8999	24.1000	23.7800	23.9200	-1.035%	5,230	-20.025%
2014-03-13	23.7500	24.1701	23.6700	24.1701	+3.957%	3,613	-20.853%
2014-03-12	23.2600	23.9500	22.9900	23.2500	-0.043%	16,857	-17.720%
2014-03-11	20.9600	23.7500	20.9600	23.2600	-1.441%	19,507	-17.756%
2014-03-10	21.4800	23.6500	21.4800	23.6000	+21.026%	13,939	-18.941%
2014-03-07	19.5001	19.5001	19.5000	19.5000	+1.036%	2,100	-1.897%
2014-03-06	19.3001	19.3001	19.3001	19.3001	-1.177%	160	-0.881%
2014-03-05	19.5300	19.5301	19.3500	19.5300	-0.052%	1,158	-2.048%
2014-03-03	19.5401	19.5401	19.5401	19.5401	-5.099%	450	-2.099%
2014-02-28	20.5900	20.5900	20.5900	20.5900	+2.539%	900	-7.091%
2014-02-27	20.7000	20.7504	20.0800	20.0801	-2.995%	2,651	-4.732%
2014-02-26	20.5200	20.8200	19.3000	20.7000	+1.025%	4,581	-7.585%
2014-02-25	19.4900	21.7990	19.0000	20.4900	+10.817%	7,716	-6.637%
2014-02-24	17.8340	18.4900	17.0001	18.4900	+19.290%	10,240	+3.461%
2014-02-21	15.5000	15.5000	15.5000	15.5000	-5.083%	597	+23.419%
2014-02-20	17.8400	17.8400	16.3300	16.3300	-3.601%	532	+17.146%
2014-02-18	16.9400	16.9400	16.9400	16.9400	+10.000%	565	+12.928%
2014-02-14	15.2000	16.0600	15.2000	15.4000	+9.220%	1,370	+24.221%
2014-02-13	14.3200	14.3200	14.1000	14.1000	-7.237%	288	+35.674%
2014-02-12	15.2000	15.2000	15.2000	15.2000	+3.191%	683	+25.855%
2014-02-10	14.5800	14.7300	14.5800	14.7300	+6.584%	585	+29.871%
2014-02-06	13.8201	13.8201	13.8201	13.8201	-7.866%	300	+38.422%
2014-02-05	15.0100	15.0100	15.0000	15.0000	-3.846%	400	+27.533%
2014-02-03	15.6000	15.6000	15.6000	15.6000	+5.051%	675	+22.628%
2014-01-31	14.1000	14.8500	14.1000	14.8500	+5.694%	555	+28.822%
2014-01-30	15.0100	15.0100	14.0500	14.0500	-3.237%	800	+36.157%
2014-01-29	15.2500	15.2500	14.5200	14.5200	+0.624%	1,450	+31.749%
2014-01-28	14.1500	15.4900	14.0000	14.4300	+0.208%	4,750	+32.571%
2014-01-27	14.3101	15.7200	14.3100	14.4000	-9.434%	2,587	+32.847%
2014-01-22	15.9500	15.9500	15.9000	15.9000	+1.923%	612	+20.314%
2014-01-08	15.6000	15.6000	15.6000	15.6000	+1.894%	240	+22.628%
2014-01-02	15.5000	15.5000	15.2500	15.3100	+0.724%	440	+24.951%
2013-12-31	15.6000	15.9720	15.0500	15.2000	-0.066%	2,806	+25.855%
2013-12-30	15.2100	15.2100	15.2100	15.2100	-5.528%	400	+25.773%
2013-12-26	15.6200	16.1000	15.6200	16.1000	+3.073%	721	+18.820%
2013-12-24	15.1500	15.6200	15.1500	15.6200	-1.884%	200	+22.471%
2013-12-23	14.6601	15.9200	14.6600	15.9200	-1.910%	980	+20.163%
2013-12-20	16.7100	16.8700	15.8900	16.2300	-0.551%	4,370	+17.868%
2013-12-18	16.5600	16.6000	16.3200	16.3200	-1.390%	800	+17.218%
2013-12-17	16.6000	16.6000	16.5200	16.5500	-0.666%	600	+15.589%
2013-12-16	16.6696	16.7400	16.6600	16.6610	-9.941%	772	+14.819%
2013-12-13	17.4700	18.5000	16.8000	18.5000	+7.060%	1,250	+3.405%
2013-12-12	17.1200	17.6100	17.1000	17.2800	+2.967%	8,509	+10.706%
2013-12-11	16.6500	16.7820	16.6500	16.7820	-2.713%	2,005	+13.991%
2013-12-10	17.7000	17.7000	16.6350	17.2500	-1.485%	9,431	+10.899%
2013-12-09	17.5000	17.5300	16.8000	17.5100	+3.304%	11,379	+9.252%
2013-12-06	16.9500	16.9500	16.9500	16.9500	-0.294%	200	+12.861%
2013-12-04	14.5000	17.0100	14.5000	17.0000	-1.904%	4,566	+12.529%
2013-12-02	16.3410	17.3300	16.3410	17.3300	-2.311%	500	+10.387%
2013-11-29	16.4100	17.8100	16.4100	17.7400	-1.225%	3,324	+7.835%
2013-11-27	15.7800	18.0300	15.6100	17.9600	-2.919%	500	+6.514%
2013-11-19	18.5000	18.5000	18.5000	18.5000	-1.333%	600	+3.405%
2013-11-15	18.0000	18.7500	18.0000	18.7500	+4.749%	4,189	+2.027%
2013-11-14	17.9000	17.9000	17.9000	17.9000	-0.500%	200	+6.872%
2013-11-13	17.9900	17.9900	17.9900	17.9900	-0.056%	200	+6.337%
2013-11-12	17.6501	18.5000	17.6501	18.0000	+4.834%	6,461	+6.278%
2013-11-01	16.3000	17.1700	16.0210	17.1700	+1.000%	1,210	+11.415%
2013-10-31	18.4800	18.4800	16.9700	17.0000	-0.293%	2,500	+12.529%

.dark-mode .bGPrLj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bGPrLj{ color: #333333; background-color: white; border: 2px solid #333333; }BOSBank of Sharjahstock NYSE

BOS
Bank of Sharjah
stock NYSE