NASDAQ : BOSC
B.O.S. Better Online Solutions Ltd. — Price history
Technology · Communication Equipment · Israel
Last price 4.38 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 30.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
B.O.S. Better Online Solutions Ltd. (BOSC) closed at 4.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.25 | 4.43 | 4.2 | 4.21 | 67,406 | -0.47% |
| 2026-10-30 | 4.42 | 4.42 | 4.125 | 4.23 | 55,070 | -3.42% |
| 2026-10-29 | 4.35 | 4.43 | 4.35 | 4.38 | 13,203 | +0.69% |
| 2026-10-28 | 4.34 | 4.44 | 4.311 | 4.35 | 45,983 | +0.46% |
| 2026-10-27 | 4.36 | 4.38 | 4.312 | 4.33 | 31,226 | -1.25% |
| 2026-10-26 | 4.41 | 4.44 | 4.37 | 4.385 | 17,014 | +0.92% |
| 2026-10-23 | 4.33 | 4.36 | 4.33 | 4.345 | 16,129 | +0.35% |
| 2026-10-22 | 4.3 | 4.35 | 4.29 | 4.33 | 27,294 | +0.70% |
| 2026-10-21 | 4.24 | 4.325 | 4.21 | 4.3 | 25,916 | +0.94% |
| 2026-10-20 | 4.255 | 4.34 | 4.21 | 4.26 | 19,202 | -0.70% |
| 2026-10-19 | 4.2 | 4.314 | 4.133 | 4.29 | 43,416 | +1.90% |
| 2026-10-16 | 4.28 | 4.28 | 4.21 | 4.21 | 23,592 | -1.86% |
| 2026-10-15 | 4.345 | 4.496 | 4.26 | 4.29 | 17,188 | -0.69% |
| 2026-10-14 | 4.41 | 4.445 | 4.32 | 4.32 | 56,534 | -2.70% |
| 2026-10-13 | 4.425 | 4.62 | 4.39 | 4.44 | 38,851 | -1.33% |
| 2026-10-12 | 4.55 | 4.55 | 4.44 | 4.5 | 20,574 | -1.32% |
| 2026-10-09 | 4.45 | 4.59 | 4.447 | 4.56 | 8,842 | +2.93% |
| 2026-10-08 | 4.53 | 4.605 | 4.42 | 4.43 | 30,385 | -3.49% |
| 2026-10-07 | 4.6 | 4.615 | 4.565 | 4.59 | 24,735 | -1.29% |
| 2026-10-06 | 4.65 | 4.7 | 4.63 | 4.65 | 27,271 | +0.22% |
| 2026-10-05 | 4.705 | 4.705 | 4.6 | 4.64 | 18,334 | +0.22% |
| 2026-10-02 | 4.63 | 4.67 | 4.63 | 4.63 | 10,890 | +0.00% |
| 2026-10-01 | 4.63 | 4.74 | 4.63 | 4.63 | 12,497 | +0.00% |
| 2026-09-30 | 4.67 | 4.69 | 4.63 | 4.63 | 9,477 | -1.70% |
| 2026-09-29 | 4.69 | 4.72 | 4.623 | 4.71 | 14,678 | +0.86% |
| 2026-09-28 | 4.72 | 4.72 | 4.62 | 4.67 | 24,632 | -1.48% |
| 2026-09-25 | 4.75 | 4.768 | 4.71 | 4.74 | 4,013 | +0.00% |
| 2026-09-24 | 4.73 | 4.76 | 4.62 | 4.74 | 15,823 | +0.21% |
| 2026-09-23 | 4.68 | 4.77 | 4.68 | 4.73 | 11,406 | +0.00% |
| 2026-09-22 | 4.74 | 4.75 | 4.69 | 4.73 | 11,927 | +0.42% |
| 2026-09-21 | 4.7 | 4.752 | 4.635 | 4.71 | 43,136 | -0.21% |
| 2026-09-18 | 4.69 | 4.745 | 4.65 | 4.72 | 21,203 | +0.00% |
| 2026-09-17 | 4.72 | 4.755 | 4.69 | 4.72 | 33,382 | -0.42% |
| 2026-09-16 | 4.82 | 4.83 | 4.724 | 4.74 | 23,354 | -1.04% |
| 2026-09-15 | 4.73 | 4.82 | 4.73 | 4.79 | 68,733 | +1.27% |
| 2026-09-14 | 4.875 | 4.875 | 4.651 | 4.73 | 49,382 | +1.50% |
| 2026-09-11 | 4.66 | 4.7 | 4.61 | 4.66 | 19,743 | +0.00% |
| 2026-09-10 | 4.63 | 4.724 | 4.63 | 4.66 | 13,207 | +0.22% |
| 2026-09-09 | 4.7 | 4.78 | 4.64 | 4.65 | 12,997 | -2.92% |
| 2026-09-08 | 4.68 | 4.82 | 4.65 | 4.79 | 48,502 | +3.23% |
| 2026-09-04 | 4.64 | 4.719 | 4.63 | 4.64 | 13,717 | +0.22% |
| 2026-09-03 | 4.68 | 4.71 | 4.62 | 4.63 | 40,475 | -0.64% |
| 2026-09-02 | 4.66 | 4.725 | 4.6 | 4.66 | 13,865 | +0.00% |
| 2026-09-01 | 4.7 | 4.75 | 4.61 | 4.66 | 39,093 | -0.43% |
| 2026-08-31 | 4.74 | 4.785 | 4.59 | 4.68 | 64,061 | +1.08% |
| 2026-08-28 | 4.63 | 4.7 | 4.62 | 4.63 | 22,616 | -1.07% |
| 2026-08-27 | 4.61 | 4.68 | 4.56 | 4.68 | 49,376 | +2.86% |
| 2026-08-26 | 4.53 | 4.618 | 4.47 | 4.55 | 42,899 | +0.00% |
| 2026-08-25 | 4.53 | 4.585 | 4.53 | 4.55 | 39,596 | +0.00% |
| 2026-08-24 | 4.65 | 4.67 | 4.47 | 4.55 | 65,712 | -2.15% |
| 2026-08-21 | 4.7 | 4.73 | 4.62 | 4.65 | 14,282 | -0.85% |
| 2026-08-20 | 5 | 5.05 | 4.56 | 4.69 | 250,915 | +3.53% |
| 2026-08-19 | 4.65 | 4.68 | 4.53 | 4.53 | 50,566 | -1.74% |
| 2026-08-18 | 4.615 | 4.675 | 4.6 | 4.61 | 14,364 | +0.22% |
| 2026-08-17 | 4.56 | 4.67 | 4.56 | 4.6 | 24,612 | +0.88% |
| 2026-08-14 | 4.51 | 4.61 | 4.505 | 4.56 | 20,345 | +1.11% |
| 2026-08-13 | 4.51 | 4.555 | 4.5 | 4.51 | 10,554 | +0.00% |
| 2026-08-12 | 4.5 | 4.553 | 4.5 | 4.51 | 16,810 | +0.22% |
| 2026-08-11 | 4.5 | 4.59 | 4.38 | 4.5 | 46,429 | +1.12% |
| 2026-08-10 | 4.46 | 4.55 | 4.44 | 4.45 | 29,294 | +0.68% |
| 2026-08-07 | 4.5 | 4.5 | 4.36 | 4.42 | 63,500 | -2.43% |
| 2026-08-06 | 4.468 | 4.54 | 4.46 | 4.53 | 53,179 | +0.67% |
| 2026-08-05 | 4.53 | 4.541 | 4.48 | 4.5 | 28,752 | -1.96% |
| 2026-08-04 | 4.54 | 4.7 | 4.5 | 4.59 | 66,943 | +1.77% |
| 2026-08-03 | 4.5 | 4.53 | 4.495 | 4.51 | 10,737 | +0.22% |
| 2026-07-31 | 4.5 | 4.52 | 4.49 | 4.5 | 15,474 | +0.00% |
| 2026-07-30 | 4.5 | 4.525 | 4.47 | 4.5 | 33,318 | +0.00% |
| 2026-07-29 | 4.5 | 4.52 | 4.48 | 4.5 | 29,995 | +0.00% |
| 2026-07-28 | 4.45 | 4.53 | 4.44 | 4.5 | 22,372 | +2.27% |
| 2026-07-27 | 4.39 | 4.42 | 4.35 | 4.4 | 10,302 | +1.38% |
| 2026-07-24 | 4.5 | 4.5 | 4.34 | 4.34 | 12,874 | -3.13% |
| 2026-07-23 | 4.27 | 4.52 | 4.27 | 4.48 | 30,674 | +5.91% |
| 2026-07-22 | 4.24 | 4.27 | 4.22 | 4.23 | 18,275 | -0.24% |
| 2026-07-21 | 4.26 | 4.27 | 4.22 | 4.24 | 9,674 | +0.00% |
| 2026-07-20 | 4.24 | 4.265 | 4.225 | 4.24 | 8,187 | +0.00% |
| 2026-07-17 | 4.23 | 4.28 | 4.2 | 4.24 | 19,022 | -0.47% |
| 2026-07-16 | 4.22 | 4.27 | 4.2 | 4.26 | 13,941 | +0.95% |
| 2026-07-15 | 4.24 | 4.3 | 4.22 | 4.22 | 8,035 | +0.24% |
| 2026-07-14 | 4.24 | 4.26 | 4.2 | 4.21 | 18,711 | -0.71% |
| 2026-07-13 | 4.2 | 4.3 | 4.2 | 4.24 | 28,319 | +0.00% |
| 2026-07-10 | 4.245 | 4.33 | 4.24 | 4.24 | 40,399 | -2.08% |
| 2026-07-09 | 4.31 | 4.37 | 4.25 | 4.33 | 49,193 | +0.70% |
| 2026-07-08 | 4.3 | 4.36 | 4.23 | 4.3 | 18,652 | +1.18% |
| 2026-07-07 | 4.35 | 4.35 | 4.25 | 4.25 | 10,839 | -2.97% |
| 2026-07-06 | 4.29 | 4.38 | 4.21 | 4.38 | 55,276 | +1.39% |
| 2026-07-02 | 4.52 | 4.55 | 4.31 | 4.32 | 69,240 | -3.36% |
| 2026-07-01 | 4.475 | 4.525 | 4.42 | 4.47 | 16,069 | -0.45% |
| 2026-06-30 | 4.49 | 4.54 | 4.4 | 4.49 | 17,047 | -0.22% |
| 2026-06-29 | 4.54 | 4.54 | 4.45 | 4.5 | 8,074 | -0.22% |
| 2026-06-26 | 4.4 | 4.564 | 4.4 | 4.51 | 46,030 | +1.58% |
| 2026-06-25 | 4.45 | 4.56 | 4.41 | 4.44 | 25,498 | +0.23% |
| 2026-06-24 | 4.4 | 4.53 | 4.38 | 4.43 | 49,418 | -0.45% |
| 2026-06-23 | 4.31 | 4.58 | 4.31 | 4.45 | 71,650 | +2.77% |
| 2026-06-22 | 4.35 | 4.36 | 4.28 | 4.33 | 18,069 | -0.69% |
| 2026-06-18 | 4.31 | 4.4 | 4.27 | 4.36 | 11,830 | +0.93% |
| 2026-06-17 | 4.27 | 4.39 | 4.25 | 4.32 | 43,150 | +1.17% |
| 2026-06-16 | 4.25 | 4.335 | 4.25 | 4.27 | 16,946 | +0.47% |
| 2026-06-15 | 4.26 | 4.335 | 4.25 | 4.25 | 20,177 | -1.16% |
| 2026-06-12 | 4.23 | 4.341 | 4.23 | 4.3 | 19,995 | +1.65% |
| 2026-06-11 | 4.26 | 4.29 | 4.21 | 4.23 | 21,954 | -0.47% |
| 2026-06-10 | 4.405 | 4.405 | 4.235 | 4.25 | 45,596 | -1.39% |
| 2026-06-09 | 4.3 | 4.39 | 4.21 | 4.31 | 75,591 | +1.89% |
| 2026-06-08 | 4.25 | 4.45 | 4.215 | 4.23 | 74,504 | +1.93% |
| 2026-06-05 | 4.2 | 4.21 | 4.1 | 4.15 | 38,203 | -1.43% |
| 2026-06-04 | 4.25 | 4.27 | 4.156 | 4.21 | 36,292 | -0.94% |
| 2026-06-03 | 4.28 | 4.29 | 4.25 | 4.25 | 23,228 | -0.23% |
| 2026-06-02 | 4.07 | 4.29 | 4.07 | 4.26 | 32,683 | +3.65% |
| 2026-06-01 | 4.09 | 4.13 | 4.03 | 4.11 | 70,129 | +0.00% |
| 2026-05-29 | 4.26 | 4.4 | 3.8 | 4.11 | 238,663 | -4.20% |
| 2026-05-28 | 4.76 | 4.76 | 4.22 | 4.29 | 357,370 | -9.68% |
| 2026-05-27 | 4.78 | 4.91 | 4.66 | 4.75 | 83,485 | -1.66% |
| 2026-05-26 | 4.59 | 4.89 | 4.55 | 4.83 | 90,442 | +6.86% |
| 2026-05-22 | 4.49 | 4.615 | 4.47 | 4.52 | 39,185 | +1.12% |
| 2026-05-21 | 4.53 | 4.63 | 4.47 | 4.47 | 63,033 | -1.54% |
| 2026-05-20 | 4.555 | 4.67 | 4.49 | 4.54 | 8,109 | +1.57% |
| 2026-05-19 | 4.45 | 4.57 | 4.44 | 4.47 | 25,560 | +0.00% |
| 2026-05-18 | 4.5 | 4.6 | 4.41 | 4.47 | 42,971 | -1.11% |
| 2026-05-15 | 4.55 | 4.68 | 4.51 | 4.52 | 48,377 | -1.53% |
| 2026-05-14 | 4.56 | 4.69 | 4.53 | 4.59 | 34,159 | +0.00% |
| 2026-05-13 | 4.62 | 4.66 | 4.55 | 4.59 | 17,824 | +0.22% |