StocksB.O.S. Better Online Solutions Ltd. (BOSC)
BOSC
Close Price: 3.82
Open Price: 3.77
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 3.4100000858306885 | 3.799999952316284 | 3.3499999046325684 | 3.7100000381469727 | 257300 |
| 06 Jan 2025 | 3.799999952316284 | 4.199999809265137 | 3.7200000286102295 | 4.050000190734863 | 375500 |
| 07 Jan 2025 | 4.050000190734863 | 4.150000095367432 | 3.7699999809265137 | 3.9000000953674316 | 117300 |
| 08 Jan 2025 | 3.75 | 3.7699999809265137 | 3.549999952316284 | 3.609999895095825 | 48200 |
| 10 Jan 2025 | 3.5199999809265137 | 3.680000066757202 | 3.5199999809265137 | 3.6500000953674316 | 23900 |
| 13 Jan 2025 | 3.7799999713897705 | 3.7799999713897705 | 3.430000066757202 | 3.559999942779541 | 20100 |
| 14 Jan 2025 | 3.5199999809265137 | 3.75 | 3.5199999809265137 | 3.609999895095825 | 26400 |
| 15 Jan 2025 | 3.630000114440918 | 3.819999933242798 | 3.5199999809265137 | 3.75 | 46300 |
| 16 Jan 2025 | 3.8499999046325684 | 3.8499999046325684 | 3.6600000858306885 | 3.7799999713897705 | 34000 |
| 17 Jan 2025 | 3.7799999713897705 | 3.930000066757202 | 3.700000047683716 | 3.7899999618530273 | 52300 |
| 21 Jan 2025 | 3.8399999141693115 | 4.28000020980835 | 3.75 | 3.9800000190734863 | 163800 |
| 22 Jan 2025 | 4.059999942779541 | 4.190000057220459 | 3.740000009536743 | 3.859999895095825 | 83300 |
| 23 Jan 2025 | 3.7699999809265137 | 3.869999885559082 | 3.5799999237060547 | 3.759999990463257 | 76400 |
| 24 Jan 2025 | 3.700000047683716 | 3.890000104904175 | 3.640000104904175 | 3.740000009536743 | 54200 |
| 27 Jan 2025 | 3.680000066757202 | 3.7799999713897705 | 3.609999895095825 | 3.6700000762939453 | 48300 |
| 28 Jan 2025 | 3.640000104904175 | 3.7300000190734863 | 3.630000114440918 | 3.680000066757202 | 21800 |
| 29 Jan 2025 | 3.6700000762939453 | 3.990000009536743 | 3.5999999046325684 | 3.9100000858306885 | 165700 |
| 30 Jan 2025 | 3.9800000190734863 | 3.9800000190734863 | 3.7699999809265137 | 3.7899999618530273 | 40300 |
| 31 Jan 2025 | 3.799999952316284 | 3.799999952316284 | 3.700000047683716 | 3.7200000286102295 | 24800 |
| 03 Feb 2025 | 3.619999885559082 | 3.940000057220459 | 3.609999895095825 | 3.640000104904175 | 118400 |
| 04 Feb 2025 | 3.7799999713897705 | 3.7799999713897705 | 3.6500000953674316 | 3.7100000381469727 | 26100 |
| 05 Feb 2025 | 3.7100000381469727 | 3.75 | 3.5799999237060547 | 3.690000057220459 | 168900 |
| 06 Feb 2025 | 3.75 | 3.8299999237060547 | 3.609999895095825 | 3.7699999809265137 | 110000 |
| 07 Feb 2025 | 3.869999885559082 | 3.869999885559082 | 3.6700000762939453 | 3.680000066757202 | 48200 |
| 10 Feb 2025 | 3.740000009536743 | 3.740000009536743 | 3.619999885559082 | 3.7300000190734863 | 37300 |
| 11 Feb 2025 | 3.759999990463257 | 3.8399999141693115 | 3.6600000858306885 | 3.7699999809265137 | 122700 |
| 12 Feb 2025 | 3.700000047683716 | 3.9000000953674316 | 3.700000047683716 | 3.890000104904175 | 42100 |
| 13 Feb 2025 | 3.880000114440918 | 3.9000000953674316 | 3.7899999618530273 | 3.890000104904175 | 59000 |
| 14 Feb 2025 | 3.8299999237060547 | 4.079999923706055 | 3.809999942779541 | 4.010000228881836 | 207900 |
| 18 Feb 2025 | 4.090000152587891 | 4.159999847412109 | 3.8299999237060547 | 4.079999923706055 | 98600 |
| 19 Feb 2025 | 4.079999923706055 | 4.300000190734863 | 4.050000190734863 | 4.28000020980835 | 53500 |
| 20 Feb 2025 | 4.28000020980835 | 4.300000190734863 | 4.190000057220459 | 4.239999771118164 | 29800 |
| 21 Feb 2025 | 4.179999828338623 | 4.239999771118164 | 4.070000171661377 | 4.070000171661377 | 48900 |
| 24 Feb 2025 | 4.019999980926514 | 4.050000190734863 | 3.75 | 3.930000066757202 | 53900 |
| 25 Feb 2025 | 3.819999933242798 | 3.930000066757202 | 3.759999990463257 | 3.8499999046325684 | 51700 |
| 26 Feb 2025 | 3.8499999046325684 | 4.090000152587891 | 3.8299999237060547 | 4.019999980926514 | 26700 |
| 27 Feb 2025 | 4.0 | 4.010000228881836 | 3.7899999618530273 | 3.930000066757202 | 10700 |
| 28 Feb 2025 | 3.8399999141693115 | 3.9700000286102295 | 3.8399999141693115 | 3.9100000858306885 | 7500 |
| 03 Mar 2025 | 3.9800000190734863 | 3.9800000190734863 | 3.7100000381469727 | 3.7100000381469727 | 21000 |
| 04 Mar 2025 | 3.7200000286102295 | 3.8499999046325684 | 3.5999999046325684 | 3.690000057220459 | 31200 |
| 05 Mar 2025 | 3.609999895095825 | 3.880000114440918 | 3.609999895095825 | 3.809999942779541 | 18300 |
| 06 Mar 2025 | 3.8399999141693115 | 4.039999961853027 | 3.7899999618530273 | 3.890000104904175 | 9800 |
| 07 Mar 2025 | 3.890000104904175 | 3.9800000190734863 | 3.6600000858306885 | 3.869999885559082 | 20900 |
| 10 Mar 2025 | 3.869999885559082 | 3.869999885559082 | 3.7100000381469727 | 3.7200000286102295 | 5300 |
| 11 Mar 2025 | 3.7799999713897705 | 3.7799999713897705 | 3.6600000858306885 | 3.6700000762939453 | 7800 |
| 12 Mar 2025 | 3.7699999809265137 | 3.930000066757202 | 3.700000047683716 | 3.869999885559082 | 15100 |
| 13 Mar 2025 | 3.740000009536743 | 3.7899999618530273 | 3.6700000762939453 | 3.6700000762939453 | 8100 |
| 14 Mar 2025 | 3.8499999046325684 | 3.8499999046325684 | 3.7699999809265137 | 3.8299999237060547 | 10200 |
| 17 Mar 2025 | 3.740000009536743 | 4.0 | 3.740000009536743 | 3.9700000286102295 | 21600 |
| 18 Mar 2025 | 3.9600000381469727 | 3.9600000381469727 | 3.8299999237060547 | 3.859999895095825 | 19500 |
| 19 Mar 2025 | 3.799999952316284 | 3.990000009536743 | 3.75 | 3.880000114440918 | 15500 |
| 20 Mar 2025 | 3.7799999713897705 | 3.940000057220459 | 3.7799999713897705 | 3.8499999046325684 | 10900 |
| 21 Mar 2025 | 3.8499999046325684 | 3.8499999046325684 | 3.7699999809265137 | 3.819999933242798 | 3900 |
| 24 Mar 2025 | 3.819999933242798 | 3.930000066757202 | 3.819999933242798 | 3.8499999046325684 | 23800 |
| 25 Mar 2025 | 3.9000000953674316 | 4.260000228881836 | 3.869999885559082 | 4.019999980926514 | 46000 |
| 26 Mar 2025 | 3.880000114440918 | 4.03000020980835 | 3.880000114440918 | 3.940000057220459 | 13400 |
| 27 Mar 2025 | 3.9100000858306885 | 4.099999904632568 | 3.759999990463257 | 4.059999942779541 | 25500 |
| 28 Mar 2025 | 4.059999942779541 | 4.150000095367432 | 3.869999885559082 | 3.9200000762939453 | 15200 |
| 31 Mar 2025 | 4.0 | 4.019999980926514 | 3.7699999809265137 | 3.7799999713897705 | 22200 |
| 01 Apr 2025 | 3.7699999809265137 | 3.819999933242798 | 3.7699999809265137 | 3.809999942779541 | 6700 |
| 02 Apr 2025 | 3.7699999809265137 | 3.8299999237060547 | 3.7100000381469727 | 3.8299999237060547 | 7700 |