Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
B.O.S. Better Online Solutions Stock Price (Quote) NASDAQ:BOSC
$3.22 ( -1.83% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.95 | $3.94 | Friday, 22nd Oct 2021 BOSC stock ended at $3.22. This is 1.83% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 11.15% from a day low at $3.14 to a day high of $3.49. |
| 90 days | $2.95 | $4.50 | |
| 52 weeks | $2.22 | $5.12 |
Historical B.O.S. Better Online Solutions prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $3.27 | $3.49 | $3.14 | $3.22 | 30 540 |
| 2021-10-21 | $3.10 | $3.49 | $3.10 | $3.28 | 24 035 |
| 2021-10-20 | $3.13 | $3.14 | $3.10 | $3.14 | 3 089 |
| 2021-10-19 | $3.24 | $3.24 | $3.05 | $3.13 | 18 128 |
| 2021-10-18 | $2.98 | $3.25 | $2.95 | $3.25 | 88 809 |
| 2021-10-15 | $3.00 | $3.12 | $2.98 | $3.00 | 16 367 |
| 2021-10-14 | $2.98 | $3.08 | $2.98 | $3.01 | 9 686 |
| 2021-10-13 | $3.09 | $3.35 | $2.98 | $2.99 | 13 353 |
| 2021-10-12 | $3.08 | $3.20 | $2.97 | $3.09 | 31 130 |
| 2021-10-11 | $3.23 | $3.37 | $3.10 | $3.10 | 7 110 |
| 2021-10-08 | $3.15 | $3.48 | $3.11 | $3.22 | 37 028 |
| 2021-10-07 | $3.32 | $3.32 | $3.00 | $3.15 | 35 894 |
| 2021-10-06 | $3.19 | $3.35 | $3.17 | $3.35 | 9 948 |
| 2021-10-05 | $3.27 | $3.33 | $3.15 | $3.19 | 19 476 |
| 2021-10-04 | $3.48 | $3.48 | $3.22 | $3.22 | 28 324 |
| 2021-10-01 | $3.49 | $3.55 | $3.49 | $3.50 | 19 456 |
| 2021-09-30 | $3.71 | $3.78 | $3.48 | $3.50 | 7 821 |
| 2021-09-29 | $3.67 | $3.67 | $3.50 | $3.52 | 15 499 |
| 2021-09-28 | $3.61 | $3.75 | $3.56 | $3.60 | 3 069 |
| 2021-09-27 | $3.58 | $3.86 | $3.57 | $3.60 | 4 955 |
| 2021-09-24 | $3.57 | $3.94 | $3.57 | $3.63 | 28 369 |
| 2021-09-23 | $3.65 | $3.70 | $3.56 | $3.56 | 9 276 |
| 2021-09-22 | $3.41 | $3.66 | $3.41 | $3.60 | 32 157 |
| 2021-09-21 | $3.55 | $3.70 | $3.38 | $3.45 | 52 265 |
| 2021-09-20 | $4.00 | $4.01 | $3.41 | $3.50 | 115 656 |
| 2021-09-17 | $4.00 | $4.07 | $4.00 | $4.06 | 40 094 |
| 2021-09-16 | $4.00 | $4.02 | $4.00 | $4.01 | 17 492 |
| 2021-09-15 | $4.02 | $4.14 | $4.00 | $4.00 | 19 530 |
| 2021-09-14 | $4.01 | $4.10 | $4.00 | $4.00 | 185 700 |
| 2021-09-13 | $4.00 | $4.07 | $4.00 | $4.02 | 15 415 |
| 2021-09-10 | $4.09 | $4.15 | $4.00 | $4.00 | 48 063 |
| 2021-09-09 | $4.04 | $4.28 | $4.02 | $4.11 | 10 677 |
| 2021-09-08 | $4.09 | $4.20 | $4.00 | $4.11 | 10 378 |
| 2021-09-07 | $4.19 | $4.20 | $4.07 | $4.13 | 7 919 |
| 2021-09-03 | $4.20 | $4.20 | $4.15 | $4.17 | 6 537 |
| 2021-09-02 | $4.04 | $4.30 | $4.04 | $4.16 | 118 469 |
| 2021-09-01 | $4.07 | $4.15 | $4.00 | $4.08 | 25 260 |
| 2021-08-31 | $4.21 | $4.29 | $4.01 | $4.11 | 74 239 |
| 2021-08-30 | $4.26 | $4.31 | $4.02 | $4.05 | 86 664 |
| 2021-08-27 | $4.15 | $4.21 | $4.10 | $4.21 | 5 652 |
| 2021-08-26 | $4.20 | $4.30 | $4.04 | $4.15 | 21 352 |
| 2021-08-25 | $4.18 | $4.31 | $4.07 | $4.30 | 7 281 |
| 2021-08-24 | $4.21 | $4.30 | $4.11 | $4.18 | 39 376 |
| 2021-08-23 | $4.13 | $4.25 | $4.03 | $4.21 | 19 161 |
| 2021-08-20 | $4.10 | $4.50 | $4.03 | $4.11 | 114 110 |
| 2021-08-19 | $4.05 | $4.15 | $4.00 | $4.03 | 12 999 |
| 2021-08-18 | $4.13 | $4.13 | $4.01 | $4.05 | 15 738 |
| 2021-08-17 | $4.16 | $4.18 | $4.00 | $4.13 | 11 217 |
| 2021-08-16 | $4.00 | $4.10 | $4.00 | $4.03 | 29 878 |
| 2021-08-13 | $4.02 | $4.24 | $3.84 | $4.02 | 71 686 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
