NasdaqCM - Delayed Quote USD

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

2.8099 -0.0101 (-0.36%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 2.7900 2.8300 2.7600 2.8100 2.8100 46,600
Apr 23, 2024 2.7900 2.8100 2.7900 2.7900 2.7900 3,000
Apr 22, 2024 2.7900 2.8500 2.7700 2.7700 2.7700 10,400
Apr 19, 2024 2.8000 2.8500 2.7800 2.7800 2.7800 17,700
Apr 18, 2024 2.8400 2.8400 2.8200 2.8300 2.8300 4,900
Apr 17, 2024 2.7900 2.8500 2.7900 2.8200 2.8200 23,600
Apr 16, 2024 2.8000 2.8400 2.7600 2.8100 2.8100 23,300
Apr 15, 2024 2.7600 2.8500 2.7600 2.8300 2.8300 22,500
Apr 12, 2024 2.8500 2.9600 2.7300 2.8000 2.8000 202,000
Apr 11, 2024 2.8900 2.8900 2.7800 2.8200 2.8200 8,400
Apr 10, 2024 2.8300 2.8600 2.7700 2.8300 2.8300 37,800
Apr 9, 2024 2.8900 2.9100 2.8200 2.8500 2.8500 118,500
Apr 8, 2024 2.9000 2.9300 2.8300 2.8800 2.8800 12,000
Apr 5, 2024 2.8800 2.8800 2.8100 2.8100 2.8100 3,100
Apr 4, 2024 2.9100 2.9100 2.8100 2.8400 2.8400 12,000
Apr 3, 2024 2.9400 2.9500 2.8100 2.8100 2.8100 24,400
Apr 2, 2024 2.9700 2.9900 2.8000 2.9100 2.9100 8,500
Apr 1, 2024 3.1100 3.1200 2.9200 2.9700 2.9700 40,200
Mar 28, 2024 2.8400 3.1000 2.7600 3.0500 3.0500 211,000
Mar 27, 2024 2.7700 2.8100 2.7500 2.7500 2.7500 16,000
Mar 26, 2024 2.7300 2.8000 2.7200 2.7600 2.7600 10,000
Mar 25, 2024 2.7100 2.8000 2.7100 2.7400 2.7400 48,600
Mar 22, 2024 2.6700 2.7200 2.6700 2.7100 2.7100 11,300
Mar 21, 2024 2.7100 2.7300 2.6800 2.7200 2.7200 13,900
Mar 20, 2024 2.7500 2.7500 2.6800 2.7100 2.7100 34,400
Mar 19, 2024 2.7300 2.8400 2.6800 2.7400 2.7400 2,800
Mar 18, 2024 2.6900 2.7200 2.6500 2.6900 2.6900 3,400
Mar 15, 2024 2.7400 2.7400 2.6700 2.6900 2.6900 6,900
Mar 14, 2024 2.8400 2.8400 2.6100 2.6700 2.6700 10,500
Mar 13, 2024 2.7500 2.7900 2.7500 2.7500 2.7500 5,800
Mar 12, 2024 2.6900 2.8300 2.6600 2.7200 2.7200 5,000
Mar 11, 2024 2.7700 2.7900 2.6700 2.6900 2.6900 13,900
Mar 8, 2024 2.7100 2.7600 2.6900 2.7000 2.7000 5,700
Mar 7, 2024 2.7100 2.7600 2.7000 2.7000 2.7000 5,700
Mar 6, 2024 2.7100 2.8300 2.7100 2.7300 2.7300 2,400
Mar 5, 2024 2.7600 2.7900 2.7200 2.7400 2.7400 8,500
Mar 4, 2024 2.8100 2.8200 2.7600 2.7800 2.7800 3,600
Mar 1, 2024 2.8000 2.8100 2.7700 2.8100 2.8100 2,500
Feb 29, 2024 2.8400 2.8400 2.7600 2.8000 2.8000 4,100
Feb 28, 2024 2.7800 2.8100 2.7600 2.8100 2.8100 1,500
Feb 27, 2024 2.7600 2.8100 2.7500 2.7800 2.7800 1,900
Feb 26, 2024 2.7500 2.7800 2.7500 2.7800 2.7800 4,800
Feb 23, 2024 2.8000 2.8500 2.7500 2.7600 2.7600 10,200
Feb 22, 2024 2.8100 2.8400 2.7700 2.7700 2.7700 2,700
Feb 21, 2024 2.8100 2.8100 2.7600 2.7600 2.7600 3,000
Feb 20, 2024 2.8500 2.8500 2.8000 2.8100 2.8100 4,700
Feb 16, 2024 2.8500 2.8500 2.7500 2.8200 2.8200 18,300
Feb 15, 2024 2.7800 2.8500 2.7800 2.8200 2.8200 6,300
Feb 14, 2024 2.8100 2.8500 2.7600 2.7600 2.7600 7,600
Feb 13, 2024 2.8500 2.8500 2.7500 2.8400 2.8400 13,500
Feb 12, 2024 2.9100 2.9200 2.8000 2.8500 2.8500 17,700
Feb 9, 2024 2.7600 2.8600 2.7300 2.7500 2.7500 3,600
Feb 8, 2024 2.7300 2.7500 2.7000 2.7500 2.7500 1,800
Feb 7, 2024 2.8400 2.8400 2.7100 2.7300 2.7300 4,300
Feb 6, 2024 2.6300 2.8500 2.6300 2.7900 2.7900 16,200
Feb 5, 2024 2.8000 2.8900 2.7400 2.7700 2.7700 3,100
Feb 2, 2024 2.6700 2.6700 2.6700 2.6700 2.6700 -
Feb 1, 2024 2.6600 2.7000 2.6200 2.6700 2.6700 23,200
Jan 31, 2024 2.7700 2.8500 2.6100 2.6900 2.6900 28,000
Jan 30, 2024 2.7300 2.8100 2.7300 2.7700 2.7700 1,700
Jan 29, 2024 2.7200 2.8500 2.7200 2.7200 2.7200 2,800
Jan 26, 2024 2.8700 2.8700 2.7600 2.7600 2.7600 6,300
Jan 25, 2024 2.7700 2.8100 2.7700 2.7700 2.7700 2,800
Jan 24, 2024 2.7700 2.8100 2.7400 2.7400 2.7400 4,200
Jan 23, 2024 2.8500 2.8600 2.7800 2.8100 2.8100 8,500
Jan 22, 2024 2.8300 2.8900 2.8300 2.8600 2.8600 7,800
Jan 19, 2024 2.7500 2.8400 2.7300 2.7800 2.7800 19,700
Jan 18, 2024 2.6800 2.7700 2.6800 2.7300 2.7300 18,700
Jan 17, 2024 2.6500 2.6900 2.6500 2.6900 2.6900 9,400
Jan 16, 2024 2.7500 2.7700 2.6500 2.6500 2.6500 21,400
Jan 12, 2024 2.6100 2.7600 2.5600 2.7000 2.7000 25,700
Jan 11, 2024 2.6000 2.6800 2.5600 2.6000 2.6000 16,600
Jan 10, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 1,000
Jan 9, 2024 2.6300 2.6900 2.5900 2.5900 2.5900 12,700
Jan 8, 2024 2.6900 2.7200 2.6800 2.6900 2.6900 10,400
Jan 5, 2024 2.6800 2.7400 2.6800 2.6800 2.6800 26,200
Jan 4, 2024 2.6500 2.6500 2.5900 2.6300 2.6300 6,400
Jan 3, 2024 2.6900 2.7000 2.6400 2.6400 2.6400 6,700
Jan 2, 2024 2.6500 2.6800 2.6400 2.6500 2.6500 14,100
Dec 29, 2023 2.6700 2.6900 2.6400 2.6400 2.6400 3,400
Dec 28, 2023 2.6700 2.6800 2.6300 2.6400 2.6400 9,200
Dec 27, 2023 2.6700 2.6900 2.6700 2.6900 2.6900 800
Dec 26, 2023 2.6800 2.6800 2.6500 2.6500 2.6500 3,900
Dec 22, 2023 2.6100 2.7000 2.6100 2.6700 2.6700 7,400
Dec 21, 2023 2.5400 2.5900 2.5300 2.5900 2.5900 13,200
Dec 20, 2023 2.5900 2.6000 2.5600 2.5600 2.5600 13,400
Dec 19, 2023 2.5800 2.5900 2.4600 2.5600 2.5600 33,600
Dec 18, 2023 2.7000 2.7300 2.5500 2.5700 2.5700 61,300
Dec 15, 2023 2.7100 2.7300 2.6000 2.6300 2.6300 35,300
Dec 14, 2023 2.6700 2.7000 2.6200 2.6400 2.6400 22,300
Dec 13, 2023 2.7000 2.7000 2.6600 2.6600 2.6600 11,000
Dec 12, 2023 2.6800 2.7000 2.6800 2.7000 2.7000 2,500
Dec 11, 2023 2.6500 2.7000 2.5300 2.6900 2.6900 25,800
Dec 8, 2023 2.7100 2.8400 2.6300 2.6300 2.6300 3,700
Dec 7, 2023 2.7500 2.7800 2.6600 2.6700 2.6700 10,500
Dec 6, 2023 2.7800 2.7800 2.6300 2.7800 2.7800 28,400
Dec 5, 2023 2.8900 2.8900 2.6900 2.7300 2.7300 17,700
Dec 4, 2023 2.9100 2.9300 2.8600 2.9300 2.9300 7,400
Dec 1, 2023 2.9200 2.9200 2.9000 2.9100 2.9100 1,700
Nov 30, 2023 2.9100 2.9200 2.7500 2.8600 2.8600 20,400
Nov 29, 2023 3.1500 3.1500 2.9100 3.0300 3.0300 31,500
Nov 28, 2023 3.1400 3.1400 3.0000 3.0900 3.0900 25,700
Nov 27, 2023 2.9500 3.1500 2.9500 3.0600 3.0600 14,500
Nov 24, 2023 3.1100 3.1100 2.9100 2.9100 2.9100 10,800
Nov 22, 2023 3.0700 3.0800 3.0200 3.0400 3.0400 5,500
Nov 21, 2023 3.0200 3.1400 2.9600 3.0700 3.0700 86,100
Nov 20, 2023 2.9500 3.0400 2.9200 2.9800 2.9800 27,400
Nov 17, 2023 2.8100 2.9500 2.7900 2.9000 2.9000 6,400
Nov 16, 2023 2.8400 3.0100 2.8100 2.8400 2.8400 11,100
Nov 15, 2023 2.6300 2.9000 2.6300 2.8700 2.8700 27,200
Nov 14, 2023 2.6800 2.7100 2.6800 2.7000 2.7000 2,100
Nov 13, 2023 2.6700 2.7300 2.6200 2.6500 2.6500 2,200
Nov 10, 2023 2.6500 2.7100 2.6000 2.6300 2.6300 15,800
Nov 9, 2023 2.7400 2.8600 2.6500 2.7500 2.7500 12,100
Nov 8, 2023 2.7300 2.9600 2.5600 2.7800 2.7800 40,300
Nov 7, 2023 2.8000 2.9000 2.6600 2.7900 2.7900 9,700
Nov 6, 2023 2.6400 2.7500 2.6300 2.7300 2.7300 34,400
Nov 3, 2023 2.6300 2.6500 2.5900 2.6000 2.6000 24,300
Nov 2, 2023 2.6500 2.6500 2.5800 2.5900 2.5900 7,500
Nov 1, 2023 2.6500 2.6800 2.5900 2.6600 2.6600 3,500
Oct 31, 2023 2.5900 2.6500 2.5900 2.6500 2.6500 2,200
Oct 30, 2023 2.4500 2.6500 2.3900 2.6100 2.6100 70,100
Oct 27, 2023 2.5900 2.6000 2.5200 2.5200 2.5200 8,300
Oct 26, 2023 2.5500 2.6000 2.5500 2.6000 2.6000 14,700
Oct 25, 2023 2.6400 2.6700 2.5600 2.5600 2.5600 16,600
Oct 24, 2023 2.6300 2.6600 2.6200 2.6500 2.6500 7,900
Oct 23, 2023 2.6200 2.7700 2.6200 2.6500 2.6500 10,900
Oct 20, 2023 2.9600 2.9600 2.7000 2.7000 2.7000 25,500
Oct 19, 2023 2.9800 3.0200 2.9300 2.9700 2.9700 4,400
Oct 18, 2023 3.0700 3.1800 2.9500 3.0000 3.0000 20,900
Oct 17, 2023 3.2300 3.2300 3.1100 3.1500 3.1500 16,900
Oct 16, 2023 3.2400 3.2400 3.1000 3.1800 3.1800 32,800
Oct 13, 2023 3.4100 3.4100 3.2300 3.2800 3.2800 17,800
Oct 12, 2023 3.4300 3.6900 3.3500 3.4200 3.4200 12,800
Oct 11, 2023 3.6500 3.7700 3.4300 3.5000 3.5000 19,400
Oct 10, 2023 3.3600 3.8000 3.3600 3.5200 3.5200 85,300
Oct 9, 2023 3.5500 3.7500 3.2700 3.4700 3.4700 18,200
Oct 6, 2023 3.6000 3.6000 3.5500 3.5900 3.5900 4,100
Oct 5, 2023 3.5000 3.6200 3.5000 3.6000 3.6000 9,000
Oct 4, 2023 3.6300 3.6900 3.5700 3.6800 3.6800 6,600
Oct 3, 2023 3.6700 3.7200 3.6200 3.6300 3.6300 2,100
Oct 2, 2023 3.6100 3.8000 3.5200 3.6100 3.6100 21,100
Sep 29, 2023 3.7900 3.7900 3.5200 3.5900 3.5900 5,500
Sep 28, 2023 3.7000 3.7000 3.5900 3.6400 3.6400 2,700
Sep 27, 2023 3.8000 3.8000 3.5900 3.7000 3.7000 11,100
Sep 26, 2023 3.8300 3.8700 3.8000 3.8100 3.8100 4,500
Sep 25, 2023 3.8100 3.8900 3.8100 3.8900 3.8900 3,100
Sep 22, 2023 4.0000 4.0000 3.8200 3.9200 3.9200 4,900
Sep 21, 2023 3.9600 3.9700 3.8500 3.8800 3.8800 7,600
Sep 20, 2023 3.9300 3.9400 3.8000 3.8800 3.8800 9,000
Sep 19, 2023 3.8500 3.9500 3.7500 3.9400 3.9400 11,900
Sep 18, 2023 4.0000 4.0000 3.8000 3.8400 3.8400 15,900
Sep 15, 2023 3.7000 3.9000 3.6900 3.8900 3.8900 34,100
Sep 14, 2023 3.6900 3.7500 3.5700 3.6800 3.6800 3,200
Sep 13, 2023 3.6500 3.6500 3.5100 3.6100 3.6100 45,200
Sep 12, 2023 3.7500 3.7700 3.6300 3.7500 3.7500 6,500
Sep 11, 2023 3.8800 3.8800 3.7500 3.7800 3.7800 4,900
Sep 8, 2023 3.7800 3.8900 3.7800 3.8900 3.8900 1,300
Sep 7, 2023 3.8900 3.8900 3.7600 3.7600 3.7600 6,500
Sep 6, 2023 3.9600 3.9900 3.9200 3.9200 3.9200 2,000
Sep 5, 2023 3.9800 3.9800 3.8900 3.9400 3.9400 7,600
Sep 1, 2023 3.8800 4.0000 3.8800 3.9100 3.9100 8,700
Aug 31, 2023 3.9800 3.9800 3.8600 3.8600 3.8600 23,300
Aug 30, 2023 3.8500 3.9000 3.8500 3.8800 3.8800 15,000
Aug 29, 2023 4.0300 4.1000 3.7900 3.9000 3.9000 52,200
Aug 28, 2023 3.6100 4.1600 3.6100 4.1400 4.1400 78,600
Aug 25, 2023 3.6900 3.7000 3.6100 3.6200 3.6200 2,100
Aug 24, 2023 3.6700 3.8100 3.4800 3.7400 3.7400 60,300
Aug 23, 2023 3.6300 3.7500 3.4900 3.7300 3.7300 62,400
Aug 22, 2023 3.6700 3.6700 3.3400 3.6300 3.6300 108,700
Aug 21, 2023 3.5000 3.8500 3.5000 3.5400 3.5400 44,900
Aug 18, 2023 3.4800 3.5100 3.4600 3.4600 3.4600 6,200
Aug 17, 2023 3.5600 3.5600 3.4000 3.4700 3.4700 27,800
Aug 16, 2023 3.5600 3.6100 3.5300 3.5600 3.5600 17,200
Aug 15, 2023 3.6200 3.7400 3.6000 3.6400 3.6400 11,400
Aug 14, 2023 3.8000 3.8000 3.6500 3.7200 3.7200 8,300
Aug 11, 2023 3.9100 3.9100 3.7100 3.7200 3.7200 50,900
Aug 10, 2023 4.0000 4.0000 3.8500 3.8700 3.8700 8,100
Aug 9, 2023 3.9100 4.0800 3.8900 4.0000 4.0000 122,700
Aug 8, 2023 3.8500 3.9200 3.7900 3.8800 3.8800 41,900
Aug 7, 2023 3.7300 3.8800 3.6500 3.7600 3.7600 48,900
Aug 4, 2023 3.7600 3.7600 3.6500 3.6500 3.6500 3,800
Aug 3, 2023 3.7800 3.7800 3.7100 3.7600 3.7600 6,000
Aug 2, 2023 3.7300 3.7500 3.6000 3.7000 3.7000 5,600
Aug 1, 2023 3.6800 3.7600 3.6200 3.7300 3.7300 43,600
Jul 31, 2023 3.7700 3.7800 3.6800 3.7100 3.7100 18,600
Jul 28, 2023 3.6100 3.8000 3.5800 3.8000 3.8000 21,200
Jul 27, 2023 3.6700 3.6900 3.5300 3.6200 3.6200 7,800
Jul 26, 2023 3.6400 3.7300 3.6400 3.6700 3.6700 8,900
Jul 25, 2023 3.7500 3.7800 3.7100 3.7100 3.7100 9,500
Jul 24, 2023 3.6000 3.8300 3.5300 3.7700 3.7700 60,700
Jul 21, 2023 3.5700 3.6400 3.4400 3.6400 3.6400 38,300
Jul 20, 2023 3.6000 3.6000 3.4000 3.6000 3.6000 56,900
Jul 19, 2023 3.6500 3.6500 3.5500 3.6000 3.6000 12,300
Jul 18, 2023 3.1300 3.6800 3.1200 3.5600 3.5600 221,900
Jul 17, 2023 3.1600 3.2700 3.1000 3.1300 3.1300 68,000
Jul 14, 2023 3.1900 3.2000 3.1900 3.2000 3.2000 3,700
Jul 13, 2023 3.1900 3.2600 3.1800 3.1800 3.1800 5,600
Jul 12, 2023 3.1800 3.1800 3.1500 3.1800 3.1800 3,900
Jul 11, 2023 3.2200 3.2700 3.1600 3.1600 3.1600 10,300
Jul 10, 2023 3.0900 3.2700 3.0900 3.2100 3.2100 41,900
Jul 7, 2023 3.3000 3.3500 3.1800 3.2000 3.2000 21,200
Jul 6, 2023 3.3200 3.3200 3.2900 3.3100 3.3100 4,200
Jul 5, 2023 3.3300 3.4100 3.3200 3.3300 3.3300 10,200
Jul 3, 2023 3.3300 3.3700 3.2900 3.3700 3.3700 22,300
Jun 30, 2023 3.4100 3.4100 3.2700 3.3700 3.3700 4,900
Jun 29, 2023 3.3400 3.4300 3.3200 3.3600 3.3600 7,600
Jun 28, 2023 3.3700 3.4500 3.3300 3.3300 3.3300 10,500
Jun 27, 2023 3.3300 3.4000 3.3200 3.3600 3.3600 9,100
Jun 26, 2023 3.4000 3.5900 3.3100 3.3600 3.3600 99,800
Jun 23, 2023 3.2700 3.3400 3.2200 3.3100 3.3100 47,800
Jun 22, 2023 3.1800 3.3400 3.1800 3.2700 3.2700 21,700
Jun 21, 2023 3.1900 3.2500 3.1700 3.1900 3.1900 17,700
Jun 20, 2023 3.1000 3.1800 3.1000 3.1800 3.1800 11,100
Jun 16, 2023 3.1100 3.1500 3.1000 3.1400 3.1400 7,900
Jun 15, 2023 3.1900 3.2100 3.1000 3.1100 3.1100 19,800
Jun 14, 2023 3.3000 3.3000 3.0800 3.1000 3.1000 15,200
Jun 13, 2023 3.1800 3.3200 3.0900 3.2500 3.2500 34,100
Jun 12, 2023 3.1300 3.2200 3.0600 3.1200 3.1200 43,400
Jun 9, 2023 3.0900 3.1500 3.0400 3.1300 3.1300 37,800
Jun 8, 2023 2.8600 3.0500 2.8400 3.0300 3.0300 39,500
Jun 7, 2023 3.0200 3.1700 2.8200 2.9300 2.9300 48,200
Jun 6, 2023 3.1700 3.2100 3.0300 3.0300 3.0300 87,700
Jun 5, 2023 3.2700 3.3700 3.0000 3.1400 3.1400 87,300
Jun 2, 2023 3.1700 3.2500 3.0500 3.1200 3.1200 116,800
Jun 1, 2023 2.8000 3.1700 2.8000 3.1500 3.1500 48,900
May 31, 2023 2.9400 2.9500 2.8000 2.9100 2.9100 15,200
May 30, 2023 3.0200 3.0800 2.8000 2.9400 2.9400 105,800
May 26, 2023 2.6000 2.6500 2.5600 2.5700 2.5700 8,800
May 25, 2023 2.7700 2.7700 2.5500 2.6700 2.6700 1,700
May 24, 2023 2.5800 2.7000 2.5100 2.6700 2.6700 1,500
May 23, 2023 2.6100 2.6100 2.4400 2.4800 2.4800 2,900
May 22, 2023 2.5700 2.5700 2.5700 2.5700 2.5700 -
May 19, 2023 2.5800 2.5800 2.5700 2.5700 2.5700 2,700
May 18, 2023 2.5800 2.6100 2.5700 2.6100 2.6100 1,900
May 17, 2023 2.5300 2.5300 2.5000 2.5000 2.5000 5,800
May 16, 2023 2.5100 2.5800 2.5100 2.5500 2.5500 600
May 15, 2023 2.5300 2.5300 2.5300 2.5300 2.5300 300
May 12, 2023 2.5300 2.5300 2.5300 2.5300 2.5300 800
May 11, 2023 2.6700 2.6700 2.5700 2.5800 2.5800 5,300
May 10, 2023 2.6400 2.7200 2.6400 2.7200 2.7200 500
May 9, 2023 2.6500 2.7300 2.6200 2.6500 2.6500 3,500
May 8, 2023 2.6900 2.7400 2.6500 2.7100 2.7100 1,500
May 5, 2023 2.7200 2.7400 2.6300 2.7400 2.7400 1,800
May 4, 2023 2.7600 2.8100 2.4400 2.6200 2.6200 42,600
May 3, 2023 2.8000 2.8000 2.7300 2.8000 2.8000 11,600
May 2, 2023 2.8400 2.8400 2.7900 2.8000 2.8000 5,300
May 1, 2023 2.8000 2.8300 2.8000 2.8000 2.8000 6,200
Apr 28, 2023 2.8800 2.9100 2.7900 2.8300 2.8300 7,400
Apr 27, 2023 2.8000 2.8600 2.7900 2.8500 2.8500 23,100
Apr 26, 2023 2.7900 2.8100 2.7900 2.8000 2.8000 8,900
Apr 25, 2023 2.8100 2.8600 2.7800 2.8300 2.8300 11,800

Related Tickers

PEB.L Pebble Beach Systems Group plc
11.00
+4.76%
 
CYSNF C-Com Satellite Systems Inc.
0.9241
0.00%
 
CLRO ClearOne, Inc.
0.9327
+1.37%
 
CASSQ Casa Systems, Inc.
0.0055
-14.06%
 
AMPG AmpliTech Group, Inc.
2.2600
-5.04%
 
SILC Silicom Ltd.
15.51
+1.70%
 
NOKIA.PA Nokia Oyj
3.3960
+0.10%
 
ITRN Ituran Location and Control Ltd.
25.94
-0.04%
 
GILT Gilat Satellite Networks Ltd.
5.17
-3.54%
 
CAMP CalAmp Corp.
3.2700
-1.80%