Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bos Better Online (NQ: BOSC )

2.760 -0.029 (-1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.990 2.050 1.980 2.010 12,800 +0.03(+1.52%)
May 28, 2020 1.967 2.000 1.949 1.980 8,537 +0.05(+2.59%)
May 27, 2020 2.000 2.100 1.910 1.930 65,082 -0.06(-3.02%)
May 26, 2020 1.980 1.990 1.920 1.990 28,882 +0.04(+2.05%)
May 22, 2020 1.950 1.950 1.860 1.950 9,800 +0.03(+1.35%)
May 21, 2020 1.850 1.940 1.850 1.924 26,524 +0.11(+6.29%)
May 20, 2020 1.816 1.850 1.810 1.810 1,867 +0.00(+0.01%)
May 19, 2020 1.872 1.872 1.790 1.810 4,399 +0.04(+2.26%)
May 18, 2020 1.760 1.835 1.760 1.770 12,899 -0.01(-0.56%)
May 15, 2020 1.779 1.790 1.760 1.780 18,800 +0.00(+0.00%)
May 14, 2020 1.713 1.780 1.700 1.780 5,473 +0.01(+0.56%)
May 13, 2020 1.790 1.790 1.750 1.770 5,113 -0.02(-1.06%)
May 12, 2020 1.790 1.880 1.680 1.789 23,794 -0.02(-1.17%)
May 11, 2020 1.740 1.830 1.740 1.810 9,661 +0.04(+2.26%)
May 08, 2020 1.770 1.800 1.740 1.770 23,700 -0.03(-1.67%)
May 07, 2020 1.730 1.800 1.720 1.800 11,640 +0.07(+4.05%)
May 06, 2020 1.740 1.769 1.720 1.730 4,266 -0.02(-1.14%)
May 05, 2020 1.760 1.770 1.730 1.750 13,075 -0.01(-0.57%)
May 04, 2020 1.740 1.775 1.730 1.760 13,914 +0.01(+0.57%)
May 01, 2020 1.800 1.800 1.726 1.750 6,400 -0.03(-1.62%)
Apr 30, 2020 1.773 1.813 1.760 1.779 6,866 -0.01(-0.63%)
Apr 29, 2020 1.760 1.840 1.752 1.790 47,902 +0.04(+2.29%)
Apr 28, 2020 1.860 1.860 1.720 1.750 22,419 -0.07(-3.85%)
Apr 27, 2020 1.720 1.840 1.720 1.820 35,237 +0.09(+5.47%)
Apr 24, 2020 1.830 1.830 1.710 1.726 39,500 -0.06(-3.60%)
Apr 23, 2020 1.870 1.930 1.730 1.790 107,411 -0.09(-4.79%)
Apr 22, 2020 2.300 2.980 1.810 1.880 2,790,026 -0.04(-2.08%)
Apr 21, 2020 1.810 1.990 1.810 1.920 5,389 +0.04(+2.12%)
Apr 20, 2020 1.930 2.000 1.790 1.880 23,315 +0.04(+1.90%)
Apr 17, 2020 1.890 1.970 1.845 1.845 21,200 +0.01(+0.82%)
Apr 16, 2020 1.870 1.870 1.830 1.830 895 +0.00(+0.00%)
Apr 15, 2020 1.768 1.850 1.759 1.830 6,667 +0.01(+0.55%)
Apr 14, 2020 1.790 1.880 1.760 1.820 55,643 +0.01(+0.55%)
Apr 13, 2020 1.520 1.820 1.450 1.810 31,306 +0.26(+16.77%)
Apr 09, 2020 1.560 1.620 1.520 1.550 34,900 -0.01(-0.64%)
Apr 08, 2020 1.540 1.570 1.500 1.560 11,022 -0.03(-1.89%)
Apr 07, 2020 1.590 1.620 1.540 1.590 9,005 +0.03(+1.92%)
Apr 06, 2020 1.520 1.615 1.520 1.560 16,159 +0.10(+6.85%)
Apr 03, 2020 1.450 1.480 1.410 1.460 8,100 -0.04(-2.67%)
Apr 02, 2020 1.850 1.890 1.020 1.500 227,765 -0.20(-11.76%)
Apr 01, 2020 1.600 1.750 1.580 1.700 7,992 -0.08(-4.60%)
Mar 31, 2020 2.090 2.090 1.760 1.782 27,321 -0.22(-10.90%)
Mar 30, 2020 1.630 2.370 1.597 2.000 163,207 +0.42(+26.58%)
Mar 27, 2020 1.600 1.600 1.420 1.580 3,600 -0.01(-0.63%)
Mar 26, 2020 1.530 1.590 1.530 1.590 26,491 +0.09(+6.35%)
Mar 25, 2020 1.470 1.530 1.380 1.495 13,087 +0.08(+5.30%)
Mar 24, 2020 1.429 1.560 1.420 1.420 18,370 +0.01(+1.05%)
Mar 23, 2020 1.290 1.450 1.280 1.405 43,978 -0.06(-3.78%)
Mar 20, 2020 1.540 1.540 1.460 1.460 6,400 +0.03(+2.11%)
Mar 19, 2020 1.430 1.430 1.410 1.430 25,875 -0.02(-1.38%)
Mar 18, 2020 1.440 1.500 1.430 1.450 28,174 -0.15(-9.38%)
Mar 17, 2020 1.490 1.660 1.490 1.600 29,064 +0.07(+4.58%)
Mar 16, 2020 1.650 1.650 1.210 1.530 45,496 -0.13(-7.93%)
Mar 13, 2020 1.640 1.750 1.630 1.662 11,600 -0.13(-7.17%)
Mar 12, 2020 1.595 1.790 1.595 1.790 2,561 -0.01(-0.56%)
Mar 11, 2020 1.698 1.870 1.698 1.800 17,807 +0.02(+1.13%)
Mar 10, 2020 1.560 1.780 1.540 1.780 43,847 +0.22(+14.18%)
Mar 09, 2020 1.520 1.620 1.520 1.559 72,235 -0.25(-13.87%)
Mar 06, 2020 1.780 1.810 1.708 1.810 2,000 -0.01(-0.55%)
Mar 05, 2020 1.730 1.820 1.710 1.820 8,068 +0.04(+2.25%)
Mar 04, 2020 1.840 1.840 1.730 1.780 13,125 -0.07(-3.78%)
Mar 03, 2020 1.830 1.920 1.745 1.850 36,399 +0.04(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.