Canada markets closed

B.O.S. Better Online Solutions Ltd. (BOSC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.8100-0.0200 (-0.71%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.81002.87002.79002.81002.81008,800
Apr 25, 20242.78002.82002.78002.80002.80005,500
Apr 24, 20242.79002.83002.76002.81002.810046,600
Apr 23, 20242.79002.81002.79002.79002.79003,000
Apr 22, 20242.79002.85002.77002.77002.770010,400
Apr 19, 20242.80002.85002.78002.78002.780017,700
Apr 18, 20242.84002.84002.82002.83002.83004,900
Apr 17, 20242.79002.85002.79002.82002.820023,600
Apr 16, 20242.80002.84002.76002.81002.810023,300
Apr 15, 20242.76002.85002.76002.83002.830022,500
Apr 12, 20242.85002.96002.73002.80002.8000202,000
Apr 11, 20242.89002.89002.78002.82002.82008,400
Apr 10, 20242.83002.86002.77002.83002.830037,800
Apr 09, 20242.89002.91002.82002.85002.8500118,500
Apr 08, 20242.90002.93002.83002.88002.880012,000
Apr 05, 20242.88002.88002.81002.81002.81003,100
Apr 04, 20242.91002.91002.81002.84002.840012,000
Apr 03, 20242.94002.95002.81002.81002.810024,400
Apr 02, 20242.97002.99002.80002.91002.91008,500
Apr 01, 20243.11003.12002.92002.97002.970040,200
Mar 28, 20242.84003.10002.76003.05003.0500211,000
Mar 27, 20242.77002.81002.75002.75002.750016,000
Mar 26, 20242.73002.80002.72002.76002.760010,000
Mar 25, 20242.71002.80002.71002.74002.740048,600
Mar 22, 20242.67002.72002.67002.71002.710011,300
Mar 21, 20242.71002.73002.68002.72002.720013,900
Mar 20, 20242.75002.75002.68002.71002.710034,400
Mar 19, 20242.73002.84002.68002.74002.74002,800
Mar 18, 20242.69002.72002.65002.69002.69003,400
Mar 15, 20242.74002.74002.67002.69002.69006,900
Mar 14, 20242.84002.84002.61002.67002.670010,500
Mar 13, 20242.75002.79002.75002.75002.75005,800
Mar 12, 20242.69002.83002.66002.72002.72005,000
Mar 11, 20242.77002.79002.67002.69002.690013,900
Mar 08, 20242.71002.76002.69002.70002.70005,700
Mar 07, 20242.71002.76002.70002.70002.70005,700
Mar 06, 20242.71002.83002.71002.73002.73002,400
Mar 05, 20242.76002.79002.72002.74002.74008,500
Mar 04, 20242.81002.82002.76002.78002.78003,600
Mar 01, 20242.80002.81002.77002.81002.81002,500
Feb 29, 20242.84002.84002.76002.80002.80004,100
Feb 28, 20242.78002.81002.76002.81002.81001,500
Feb 27, 20242.76002.81002.75002.78002.78001,900
Feb 26, 20242.75002.78002.75002.78002.78004,800
Feb 23, 20242.80002.85002.75002.76002.760010,200
Feb 22, 20242.81002.84002.77002.77002.77002,700
Feb 21, 20242.81002.81002.76002.76002.76003,000
Feb 20, 20242.85002.85002.80002.81002.81004,700
Feb 16, 20242.85002.85002.75002.82002.820018,300
Feb 15, 20242.78002.85002.78002.82002.82006,300
Feb 14, 20242.81002.85002.76002.76002.76007,600
Feb 13, 20242.85002.85002.75002.84002.840013,500
Feb 12, 20242.91002.92002.80002.85002.850017,700
Feb 09, 20242.76002.86002.73002.75002.75003,600
Feb 08, 20242.73002.75002.70002.75002.75001,800
Feb 07, 20242.84002.84002.71002.73002.73004,300
Feb 06, 20242.63002.85002.63002.79002.790016,200
Feb 05, 20242.80002.89002.74002.77002.77003,100
Feb 02, 20242.67002.67002.67002.67002.6700-
Feb 01, 20242.66002.70002.62002.67002.670023,200
Jan 31, 20242.77002.85002.61002.69002.690028,000
Jan 30, 20242.73002.81002.73002.77002.77001,700
Jan 29, 20242.72002.85002.72002.72002.72002,800
Jan 26, 20242.87002.87002.76002.76002.76006,300
Jan 25, 20242.77002.81002.77002.77002.77002,800
Jan 24, 20242.77002.81002.74002.74002.74004,200
Jan 23, 20242.85002.86002.78002.81002.81008,500
Jan 22, 20242.83002.89002.83002.86002.86007,800
Jan 19, 20242.75002.84002.73002.78002.780019,700
Jan 18, 20242.68002.77002.68002.73002.730018,700
Jan 17, 20242.65002.69002.65002.69002.69009,400
Jan 16, 20242.75002.77002.65002.65002.650021,400
Jan 12, 20242.61002.76002.56002.70002.700025,700
Jan 11, 20242.60002.68002.56002.60002.600016,600
Jan 10, 20242.60002.60002.60002.60002.60001,000
Jan 09, 20242.63002.69002.59002.59002.590012,700
Jan 08, 20242.69002.72002.68002.69002.690010,400
Jan 05, 20242.68002.74002.68002.68002.680026,200
Jan 04, 20242.65002.65002.59002.63002.63006,400
Jan 03, 20242.69002.70002.64002.64002.64006,700
Jan 02, 20242.65002.68002.64002.65002.650014,100
Dec 29, 20232.67002.69002.64002.64002.64003,400
Dec 28, 20232.67002.68002.63002.64002.64009,200
Dec 27, 20232.67002.69002.67002.69002.6900800
Dec 26, 20232.68002.68002.65002.65002.65003,900
Dec 22, 20232.61002.70002.61002.67002.67007,400
Dec 21, 20232.54002.59002.53002.59002.590013,200
Dec 20, 20232.59002.60002.56002.56002.560013,400
Dec 19, 20232.58002.59002.46002.56002.560033,600
Dec 18, 20232.70002.73002.55002.57002.570061,300
Dec 15, 20232.71002.73002.60002.63002.630035,300
Dec 14, 20232.67002.70002.62002.64002.640022,300
Dec 13, 20232.70002.70002.66002.66002.660011,000
Dec 12, 20232.68002.70002.68002.70002.70002,500
Dec 11, 20232.65002.70002.53002.69002.690025,800
Dec 08, 20232.71002.84002.63002.63002.63003,700
Dec 07, 20232.75002.78002.66002.67002.670010,500
Dec 06, 20232.78002.78002.63002.78002.780028,400
Dec 05, 20232.89002.89002.69002.73002.730017,700
Dec 04, 20232.91002.93002.86002.93002.93007,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...