NASDAQ:BOSC | Historical Stock Price | BOS BETTER ONLINE SOLUTIONS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-04-02 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.39$5.58$22.45$90.33$363.41$1,462.091996-04-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$78.49$78.4988,055——
2004-12-30$64.82$64.8215,821——
2004-12-29$48.17$48.17772——
2004-12-28$46.78$46.781,105——
2004-12-27$48.76$48.76368——
2004-12-23$48.76$48.76888——
2004-12-22$47.57$47.57948——
2004-12-21$47.97$47.971,059——
2004-12-20$49.55$49.552,215——
2004-12-17$55.50$55.503,244——
2004-12-16$44.60$44.60222——
2004-12-15$44.80$44.80156——
2004-12-14$43.01$43.01313——
2004-12-13$45.19$45.19394——
2004-12-10$45.59$45.59494——
2004-12-09$47.18$47.18277——
2004-12-08$47.57$47.571,110——
2004-12-07$46.78$46.78499——
2004-12-06$48.76$48.763,067——
2004-12-03$48.76$48.76358——
2004-12-02$45.59$45.59414——
2004-12-01$47.57$47.57969——
2004-11-30$47.97$47.9725——
2004-11-29$48.17$48.17545——
2004-11-26$50.15$50.15802——
2004-11-24$50.35$50.35848——
2004-11-23$49.36$49.361,846——
2004-11-22$51.54$51.54530——
2004-11-19$51.93$51.93923——
2004-11-18$55.10$55.101,256——
2004-11-17$51.54$51.54499——
2004-11-16$52.53$52.531,695——
2004-11-15$55.70$55.701,332——
2004-11-12$56.49$56.491,448——
2004-11-11$61.65$61.658,899——
2004-11-10$49.55$49.55429——
2004-11-09$45.39$45.3910——
2004-11-08$45.59$45.59696——
2004-11-05$46.98$46.9845——
2004-11-04$47.57$47.5715——
2004-11-03$47.57$47.57156——
2004-11-02$47.57$47.57272——
2004-11-01$50.15$50.150——
2004-10-29$50.15$50.15600——
2004-10-28$51.54$51.54368——
2004-10-27$51.54$51.541,337——
2004-10-26$51.73$51.73853——
2004-10-25$48.56$48.561,554——
2004-10-22$44.60$44.601,428——
2004-10-21$39.64$39.64182——
2004-10-20$38.65$38.65328——
2004-10-19$38.65$38.65686——
2004-10-18$37.46$37.4640——
2004-10-15$36.47$36.4781——
2004-10-14$36.08$36.08812——
2004-10-13$36.87$36.87141——
2004-10-12$36.67$36.6735——
2004-10-11$37.66$37.6615——
2004-10-08$37.86$37.86288——
2004-10-07$39.25$39.25383——
2004-10-06$41.43$41.43404——
2004-10-05$42.22$42.22964——
2004-10-04$39.64$39.64726——
2004-10-01$37.07$37.07136——
2004-09-30$39.84$39.84207——
2004-09-29$41.63$41.631,226——
2004-09-28$35.08$35.08303——
2004-09-27$33.70$33.70202——
2004-09-24$36.27$36.27767——
2004-09-23$33.10$33.10126——
2004-09-22$33.70$33.7081——
2004-09-21$34.89$34.8935——
2004-09-20$33.89$33.89328——
2004-09-17$33.89$33.89192——
2004-09-16$33.89$33.8991——
2004-09-15$34.69$34.690——
2004-09-14$34.69$34.69166——
2004-09-13$34.69$34.69101——
2004-09-10$35.48$35.4820——
2004-09-09$34.29$34.2961——
2004-09-08$35.48$35.48252——
2004-09-07$35.28$35.2891——
2004-09-03$36.27$36.27252——
2004-09-02$34.29$34.29116——
2004-09-01$35.08$35.08222——
2004-08-31$34.69$34.690——
2004-08-30$34.69$34.6950——
2004-08-27$34.69$34.6945——
2004-08-26$33.50$33.5040——
2004-08-25$34.49$34.4935——
2004-08-24$36.27$36.2745——
2004-08-23$34.69$34.69323——
2004-08-20$35.28$35.28116——
2004-08-19$35.08$35.0820——
2004-08-18$35.48$35.485——
2004-08-17$34.29$34.29414——
2004-08-16$33.50$33.50156——
2004-08-13$33.30$33.30212——
2004-08-12$32.11$32.11182——
2004-08-11$34.09$34.09298——
2004-08-10$34.29$34.29106——
2004-08-09$34.89$34.8925——
2004-08-06$36.27$36.27136——
2004-08-05$34.89$34.89414——
2004-08-04$35.68$35.68101——
2004-08-03$35.88$35.88111——
2004-08-02$37.46$37.46343——
2004-07-30$35.88$35.88267——
2004-07-29$37.66$37.66277——
2004-07-28$38.65$38.65131——
2004-07-27$39.05$39.051,655——
2004-07-26$36.87$36.87232——
2004-07-23$38.45$38.45631——
2004-07-22$37.26$37.2661——
2004-07-21$36.08$36.08131——
2004-07-20$37.46$37.46414——
2004-07-19$35.68$35.68726——
2004-07-16$39.64$39.64262——
2004-07-15$40.44$40.44212——
2004-07-14$39.64$39.64116——
2004-07-13$39.84$39.84237——
2004-07-12$40.04$40.0455——
2004-07-09$39.84$39.8450——
2004-07-08$40.44$40.44217——
2004-07-07$40.63$40.63207——
2004-07-06$39.05$39.05308——
2004-07-02$40.44$40.44126——
2004-07-01$40.44$40.44197——
2004-06-30$41.63$41.63177——
2004-06-29$41.63$41.6381——
2004-06-28$41.23$41.23182——
2004-06-25$42.81$42.81111——
2004-06-24$40.63$40.63555——
2004-06-23$39.05$39.0596——
2004-06-22$40.24$40.24182——
2004-06-21$39.44$39.44373——
2004-06-18$41.03$41.03166——
2004-06-17$40.04$40.04439——
2004-06-16$40.83$40.83257——
2004-06-15$39.05$39.05247——
2004-06-14$39.64$39.64721——
2004-06-10$39.25$39.25661——
2004-06-09$35.68$35.68464——
2004-06-08$38.45$38.45388——
2004-06-07$37.86$37.86237——
2004-06-04$37.26$37.265——
2004-06-03$35.68$35.68192——
2004-06-02$36.08$36.0876——
2004-06-01$36.08$36.08146——
2004-05-28$36.87$36.87101——
2004-05-27$36.27$36.2796——
2004-05-26$36.27$36.27252——
2004-05-25$36.27$36.271,145——
2004-05-24$36.08$36.08711——
2004-05-21$35.08$35.08424——
2004-05-20$37.46$37.46141——
2004-05-19$39.25$39.25146——
2004-05-18$39.44$39.44520——
2004-05-17$39.05$39.05908——
2004-05-14$43.61$43.61126——
2004-05-13$45.39$45.39257——
2004-05-12$46.18$46.18373——
2004-05-11$46.98$46.98303——
2004-05-10$47.37$47.37373——
2004-05-07$51.73$51.7396——
2004-05-06$51.34$51.34288——
2004-05-05$52.92$52.92207——
2004-05-04$50.74$50.74187——
2004-05-03$53.32$53.32187——
2004-04-30$50.15$50.15212——
2004-04-29$52.33$52.33288——
2004-04-28$56.49$56.49474——
2004-04-27$58.08$58.0820——
2004-04-26$57.09$57.09298——
2004-04-23$59.27$59.2750——
2004-04-22$56.69$56.69197——
2004-04-21$57.48$57.48873——
2004-04-20$62.24$62.24262——
2004-04-19$64.42$64.42610——
2004-04-16$63.23$63.2371——
2004-04-15$63.23$63.231,337——
2004-04-14$63.43$63.431,710——
2004-04-13$53.91$53.91530——
2004-04-12$57.28$57.28187——
2004-04-08$54.51$54.51363——
2004-04-07$55.70$55.70343——
2004-04-06$56.49$56.49610——
2004-04-05$55.30$55.30394——
2004-04-02$55.90$55.901,216——
2004-04-01$53.52$53.52237——
2004-03-31$53.52$53.52202——
2004-03-30$53.52$53.52303——
2004-03-29$52.33$52.33212——
2004-03-26$51.54$51.54444——
2004-03-25$51.54$51.54358——
2004-03-24$48.76$48.76535——
2004-03-23$52.92$52.92621——
2004-03-22$57.88$57.88787——
2004-03-19$60.46$60.46217——
2004-03-18$61.45$61.45676——
2004-03-17$61.84$61.841,508——
2004-03-16$58.08$58.08313——
2004-03-15$56.49$56.49293——
2004-03-12$57.28$57.28515——
2004-03-11$59.46$59.461,443——
2004-03-10$61.25$61.251,882——
2004-03-09$61.45$61.452,114——
2004-03-08$62.44$62.442,709——
2004-03-05$66.80$66.806,256——
2004-03-04$79.29$79.2942,726——
2004-03-03$70.37$70.377,285——
2004-03-02$49.95$49.95222——
2004-03-01$50.55$50.55464——
2004-02-27$49.36$49.36348——
2004-02-26$48.36$48.36469——
2004-02-25$48.17$48.17182——
2004-02-24$45.79$45.79419——
2004-02-23$47.37$47.37666——
2004-02-20$52.53$52.5386——
2004-02-19$54.31$54.3186——
2004-02-18$52.92$52.92131——
2004-02-17$55.50$55.50252——
2004-02-13$56.29$56.29459——
2004-02-12$54.31$54.31212——
2004-02-11$55.70$55.70141——
2004-02-10$55.30$55.30399——
2004-02-09$56.29$56.29848——
2004-02-06$56.69$56.690——
2004-02-05$56.69$56.69111——
2004-02-04$55.30$55.30303——
2004-02-03$57.68$57.6815——
2004-02-02$57.68$57.68172——
2004-01-30$57.88$57.885——
2004-01-29$57.68$57.68106——
2004-01-28$57.68$57.68141——
2004-01-27$58.08$58.08328——
2004-01-26$58.08$58.08121——
2004-01-23$57.68$57.68383——
2004-01-22$58.47$58.47146——
2004-01-21$58.87$58.87676——
2004-01-20$60.46$60.46757——
2004-01-16$59.27$59.27848——
2004-01-15$60.26$60.26323——
2004-01-14$60.06$60.06308——
2004-01-13$59.27$59.27701——
2004-01-12$61.45$61.45368——
2004-01-09$59.46$59.46277——
2004-01-08$58.47$58.47182——
2004-01-07$60.06$60.06585——
2004-01-06$59.46$59.46661——
2004-01-05$56.89$56.89197——
2004-01-02$57.68$57.68207——