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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$7.75$7.75215,700——
2013-12-30$6.71$6.7142,000——
2013-12-27$6.67$6.6769,300——
2013-12-26$6.81$6.8140,700——
2013-12-24$6.98$6.9816,300——
2013-12-23$6.97$6.9769,700——
2013-12-20$7.06$7.0675,300——
2013-12-19$7.06$7.0638,300——
2013-12-18$7.29$7.29167,300——
2013-12-17$7.18$7.1885,500——
2013-12-16$7.47$7.47118,900——
2013-12-13$7.84$7.8483,800——
2013-12-12$7.82$7.82522,400——
2013-12-11$8.00$8.0098,100——
2013-12-10$8.12$8.12184,200——
2013-12-09$8.20$8.20304,100——
2013-12-06$8.40$8.401,750,100——
2013-12-05$7.45$7.451,155,400——
2013-12-04$6.86$6.86259,900——
2013-12-03$7.33$7.331,618,600——
2013-12-02$7.60$7.605,375,500——
2013-11-29$4.41$4.4153,700——
2013-11-27$4.89$4.8970,100——
2013-11-26$4.55$4.55137,900——
2013-11-25$4.40$4.4057,400——
2013-11-22$4.30$4.3015,700——
2013-11-21$4.19$4.194,600——
2013-11-20$3.80$3.804,100——
2013-11-19$3.84$3.846,400——
2013-11-18$3.65$3.656,300——
2013-11-15$3.85$3.854,900——
2013-11-14$3.98$3.981,400——
2013-11-13$3.93$3.939,000——
2013-11-12$4.17$4.172,300——
2013-11-11$4.04$4.043,100——
2013-11-08$4.10$4.103,400——
2013-11-07$4.18$4.1812,400——
2013-11-06$4.32$4.32700——
2013-11-05$4.31$4.313,500——
2013-11-04$4.22$4.229,600——
2013-11-01$4.69$4.694,500——
2013-10-31$4.67$4.679,900——
2013-10-30$4.45$4.455,700——
2013-10-29$4.54$4.543,600——
2013-10-28$4.52$4.5223,800——
2013-10-25$4.26$4.266,900——
2013-10-24$4.05$4.051,100——
2013-10-23$4.05$4.05600——
2013-10-22$4.02$4.021,500——
2013-10-21$4.13$4.1315,300——
2013-10-18$3.99$3.996,000——
2013-10-17$4.02$4.0213,200——
2013-10-16$3.73$3.73106,700——
2013-10-15$4.09$4.092,100——
2013-10-14$3.96$3.962,800——
2013-10-11$4.02$4.025,700——
2013-10-10$4.18$4.185,000——
2013-10-09$4.15$4.153,200——
2013-10-08$4.02$4.0247,500——
2013-10-07$4.05$4.0510,700——
2013-10-04$3.65$3.65700——
2013-10-03$3.69$3.691,400——
2013-10-02$3.69$3.693,600——
2013-10-01$3.64$3.642,300——
2013-09-30$3.68$3.685,400——
2013-09-27$3.71$3.715,900——
2013-09-26$3.61$3.613,900——
2013-09-25$3.60$3.605,000——
2013-09-24$3.53$3.536,500——
2013-09-23$3.80$3.806,900——
2013-09-20$3.91$3.911,500——
2013-09-19$3.91$3.917,100——
2013-09-18$3.86$3.8613,600——
2013-09-17$3.94$3.9427,400——
2013-09-16$4.00$4.006,500——
2013-09-13$4.06$4.06800——
2013-09-12$4.07$4.073,500——
2013-09-11$4.05$4.054,900——
2013-09-10$3.95$3.9518,600——
2013-09-09$4.03$4.036,900——
2013-09-06$3.94$3.942,200——
2013-09-05$3.87$3.875,200——
2013-09-04$3.83$3.838,800——
2013-09-03$4.04$4.0417,200——
2013-08-30$4.07$4.079,000——
2013-08-29$3.89$3.8911,900——
2013-08-28$4.03$4.0323,000——
2013-08-27$4.20$4.2044,600——
2013-08-26$4.19$4.1944,900——
2013-08-23$4.02$4.02421,900——
2013-08-22$4.16$4.1675,400——
2013-08-21$3.86$3.8639,200——
2013-08-20$3.86$3.86133,400——
2013-08-19$3.42$3.423,200——
2013-08-16$3.51$3.5118,100——
2013-08-15$3.53$3.534,400——
2013-08-14$3.59$3.5922,600——
2013-08-13$3.70$3.7046,500——
2013-08-12$3.56$3.56101,400——
2013-08-09$3.90$3.90797,500——
2013-08-08$2.98$2.9853,200——
2013-08-07$3.10$3.10104,200——
2013-08-06$4.05$4.05794,600——
2013-08-05$2.88$2.8848,500——
2013-08-02$2.77$2.772,300——
2013-08-01$2.77$2.77400——
2013-07-31$2.78$2.782,200——
2013-07-30$2.73$2.738,600——
2013-07-29$2.73$2.7318,600——
2013-07-26$2.77$2.772,800——
2013-07-25$2.79$2.791,100——
2013-07-24$2.73$2.73800——
2013-07-23$2.74$2.740——
2013-07-22$2.74$2.74900——
2013-07-19$2.74$2.746,700——
2013-07-18$2.72$2.720——
2013-07-17$2.72$2.724,700——
2013-07-16$2.80$2.801,200——
2013-07-15$2.79$2.791,200——
2013-07-12$2.81$2.81400——
2013-07-11$2.78$2.782,700——
2013-07-10$2.84$2.84100——
2013-07-09$2.90$2.906,500——
2013-07-08$2.71$2.71900——
2013-07-05$2.79$2.79900——
2013-07-03$2.89$2.8913,100——
2013-07-02$2.78$2.782,100——
2013-07-01$2.95$2.957,100——
2013-06-28$2.76$2.7611,200——
2013-06-27$2.83$2.830——
2013-06-26$2.83$2.83600——
2013-06-25$2.85$2.854,100——
2013-06-24$2.90$2.90200——
2013-06-21$2.88$2.884,800——
2013-06-20$2.94$2.943,300——
2013-06-19$2.99$2.999,400——
2013-06-18$2.76$2.76200——
2013-06-17$2.66$2.661,800——
2013-06-14$2.74$2.741,500——
2013-06-13$2.71$2.716,300——
2013-06-12$2.77$2.77400——
2013-06-11$2.78$2.783,400——
2013-06-10$2.74$2.746,300——
2013-06-07$2.84$2.844,100——
2013-06-06$2.92$2.929,500——
2013-06-05$2.84$2.846,600——
2013-06-04$2.84$2.8412,000——
2013-06-03$2.63$2.6312,800——
2013-05-31$2.71$2.716,600——
2013-05-30$2.76$2.7615,100——
2013-05-29$2.90$2.9026,300——
2013-05-28$3.06$3.0615,000——
2013-05-24$3.23$3.2315,900——
2013-05-23$3.24$3.24179,000——
2013-05-22$3.81$3.81131,800——
2013-05-21$3.49$3.496,600——
2013-05-20$3.60$3.6040,200——
2013-05-17$3.61$3.6166,000——
2013-05-16$3.37$3.373,200——
2013-05-15$3.29$3.294,500——
2013-05-14$3.20$3.2012,100——
2013-05-13$3.33$3.33100——
2013-05-10$3.21$3.213,900——
2013-05-09$3.33$3.331,200——
2013-05-08$3.29$3.2913,500——
2013-05-07$3.26$3.2616,200——
2013-05-06$3.26$3.261,500——
2013-05-03$3.27$3.277,700——
2013-05-02$3.36$3.364,300——
2013-05-01$3.33$3.3312,100——
2013-04-30$3.27$3.273,800——
2013-04-29$3.39$3.391,900——
2013-04-26$3.30$3.3022,100——
2013-04-25$3.34$3.349,900——
2013-04-24$3.32$3.3276,200——
2013-04-23$3.25$3.25158,900——
2013-04-22$3.22$3.227,400——
2013-04-19$3.30$3.3016,600——
2013-04-18$3.26$3.267,700——
2013-04-17$3.20$3.208,600——
2013-04-16$3.25$3.2543,500——
2013-04-15$3.05$3.0517,900——
2013-04-12$3.17$3.1718,700——
2013-04-11$3.26$3.2653,900——
2013-04-10$3.41$3.4131,600——
2013-04-09$3.45$3.4599,800——
2013-04-08$3.32$3.3281,000——
2013-04-05$3.50$3.5084,700——
2013-04-04$3.54$3.54136,400——
2013-04-03$4.12$4.12799,600——
2013-04-02$4.73$4.73882,300——
2013-04-01$3.20$3.209,900——
2013-03-28$3.20$3.2017,700——
2013-03-27$3.20$3.204,300——
2013-03-26$3.16$3.1610,900——
2013-03-25$3.40$3.406,800——
2013-03-22$3.23$3.238,800——
2013-03-21$3.15$3.1511,400——
2013-03-20$3.19$3.1912,900——
2013-03-19$3.29$3.2914,900——
2013-03-18$3.55$3.5521,500——
2013-03-15$3.44$3.4422,900——
2013-03-14$3.42$3.4237,500——
2013-03-13$3.63$3.6353,700——
2013-03-12$3.97$3.97430,200——
2013-03-11$3.85$3.85147,600——
2013-03-08$2.66$2.660——
2013-03-07$2.66$2.6610,100——
2013-03-06$2.88$2.88800——
2013-03-05$2.79$2.791,700——
2013-03-04$2.88$2.8810,000——
2013-03-01$3.12$3.123,900——
2013-02-28$3.04$3.0417,300——
2013-02-27$2.95$2.950——
2013-02-26$2.95$2.9519,000——
2013-02-25$3.10$3.101,000——
2013-02-22$3.25$3.251,400——
2013-02-21$3.42$3.4213,000——
2013-02-20$3.48$3.485,200——
2013-02-19$3.40$3.4010,300——
2013-02-15$3.45$3.4595,900——
2013-02-14$4.26$4.26800——
2013-02-13$4.50$4.506,800——
2013-02-12$4.54$4.5416,800——
2013-02-11$4.66$4.6619,300——
2013-02-08$4.72$4.727,600——
2013-02-07$4.44$4.443,900——
2013-02-06$4.36$4.366,800——
2013-02-05$4.38$4.382,000——
2013-02-04$4.44$4.4425,500——
2013-02-01$4.25$4.252,000——
2013-01-31$4.25$4.251,200——
2013-01-30$4.17$4.173,600——
2013-01-29$4.26$4.26500——
2013-01-28$4.31$4.3117,300——
2013-01-25$4.17$4.1719,400——
2013-01-24$4.37$4.376,200——
2013-01-23$4.50$4.5019,400——
2013-01-22$4.52$4.5232,800——
2013-01-18$4.87$4.87100,600——
2013-01-17$5.35$5.3584,400——
2013-01-16$6.08$6.08169,800——
2013-01-15$5.06$5.0657,400——
2013-01-14$4.70$4.7017,800——
2013-01-11$4.47$4.476,800——
2013-01-10$4.39$4.399,200——
2013-01-09$4.31$4.3141,200——
2013-01-08$4.26$4.2620,400——
2013-01-07$4.05$4.0513,900——
2013-01-04$4.21$4.2110,500——
2013-01-03$4.30$4.3018,200——
2013-01-02$4.33$4.3324,300——