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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.12$2.1231,400——
2016-12-29$2.17$2.1754,900——
2016-12-28$2.25$2.2537,400——
2016-12-27$2.20$2.2061,300——
2016-12-23$2.23$2.2310,700——
2016-12-22$2.21$2.2131,400——
2016-12-21$2.20$2.2034,200——
2016-12-20$2.21$2.2149,000——
2016-12-19$2.21$2.21131,800——
2016-12-16$2.07$2.07153,800——
2016-12-15$2.19$2.191,958,300——
2016-12-14$1.99$1.9963,200——
2016-12-13$2.07$2.07220,400——
2016-12-12$1.97$1.9725,600——
2016-12-09$1.96$1.965,900——
2016-12-08$1.95$1.9527,500——
2016-12-07$1.99$1.9914,700——
2016-12-06$2.00$2.0015,600——
2016-12-05$1.98$1.9821,100——
2016-12-02$1.96$1.9633,200——
2016-12-01$1.96$1.96120,300——
2016-11-30$1.97$1.9719,800——
2016-11-29$1.98$1.9873,100——
2016-11-28$2.01$2.01330,400——
2016-11-25$2.33$2.3333,200——
2016-11-23$2.23$2.236,200——
2016-11-22$2.25$2.2517,500——
2016-11-21$2.26$2.2632,500——
2016-11-18$2.40$2.4031,900——
2016-11-17$2.45$2.45263,100——
2016-11-16$2.22$2.22119,700——
2016-11-15$2.28$2.28103,600——
2016-11-14$2.16$2.1611,700——
2016-11-11$2.12$2.1220,400——
2016-11-10$2.08$2.0818,300——
2016-11-09$2.06$2.0617,300——
2016-11-08$2.08$2.0846,900——
2016-11-07$2.10$2.1027,500——
2016-11-04$2.08$2.085,400——
2016-11-03$2.08$2.0813,600——
2016-11-02$2.11$2.1177,600——
2016-11-01$2.13$2.1335,600——
2016-10-31$2.17$2.1741,000——
2016-10-28$2.05$2.0518,600——
2016-10-27$2.16$2.1669,800——
2016-10-26$2.08$2.0813,800——
2016-10-25$2.06$2.0628,000——
2016-10-24$2.04$2.0444,800——
2016-10-21$2.07$2.0735,800——
2016-10-20$2.07$2.0742,300——
2016-10-19$2.12$2.1210,200——
2016-10-18$2.10$2.1029,100——
2016-10-17$2.07$2.0732,500——
2016-10-14$2.12$2.1259,200——
2016-10-13$2.16$2.16685,500——
2016-10-12$2.01$2.0152,500——
2016-10-11$2.08$2.0857,700——
2016-10-10$2.11$2.1111,200——
2016-10-07$2.06$2.0611,600——
2016-10-06$2.12$2.1257,500——
2016-10-05$2.20$2.2018,800——
2016-10-04$2.16$2.1617,800——
2016-10-03$2.21$2.215,600——
2016-09-30$2.25$2.2520,000——
2016-09-29$2.21$2.2180,100——
2016-09-28$2.30$2.3073,700——
2016-09-27$2.34$2.3444,400——
2016-09-26$2.39$2.39157,800——
2016-09-23$2.39$2.39124,900——
2016-09-22$2.38$2.38194,400——
2016-09-21$2.27$2.2794,700——
2016-09-20$2.14$2.1451,500——
2016-09-19$2.24$2.2461,200——
2016-09-16$2.29$2.2913,000——
2016-09-15$2.29$2.2929,500——
2016-09-14$2.32$2.3255,100——
2016-09-13$2.24$2.2469,200——
2016-09-12$2.42$2.42139,500——
2016-09-09$2.35$2.3533,800——
2016-09-08$2.45$2.4574,900——
2016-09-07$2.56$2.5655,100——
2016-09-06$2.51$2.51141,700——
2016-09-02$2.61$2.6177,100——
2016-09-01$2.67$2.6745,900——
2016-08-31$2.72$2.72138,300——
2016-08-30$2.94$2.94217,600——
2016-08-29$2.99$2.99527,100——
2016-08-26$3.49$3.49105,800——
2016-08-25$3.41$3.4165,600——
2016-08-24$3.55$3.55117,500——
2016-08-23$3.47$3.47195,400——
2016-08-22$3.67$3.67109,100——
2016-08-19$3.70$3.70123,500——
2016-08-18$3.64$3.64277,200——
2016-08-17$3.61$3.611,248,400——
2016-08-16$3.38$3.3847,600——
2016-08-15$3.36$3.3642,800——
2016-08-12$3.27$3.2722,700——
2016-08-11$3.28$3.2838,800——
2016-08-10$3.27$3.2755,200——
2016-08-09$3.40$3.4083,000——
2016-08-08$3.48$3.48378,600——
2016-08-05$3.17$3.1718,100——
2016-08-04$3.14$3.14177,900——
2016-08-03$3.04$3.0419,100——
2016-08-02$3.01$3.0118,500——
2016-08-01$3.03$3.0313,500——
2016-07-29$3.09$3.0924,200——
2016-07-28$3.06$3.0618,600——
2016-07-27$3.11$3.1142,200——
2016-07-26$3.09$3.0916,900——
2016-07-25$3.08$3.0826,500——
2016-07-22$3.11$3.11119,900——
2016-07-21$2.99$2.9914,100——
2016-07-20$2.97$2.9712,300——
2016-07-19$2.96$2.9623,000——
2016-07-18$2.93$2.9316,000——
2016-07-15$3.00$3.0022,900——
2016-07-14$3.06$3.0620,400——
2016-07-13$3.08$3.0868,800——
2016-07-12$3.09$3.0969,600——
2016-07-11$3.05$3.0590,400——
2016-07-08$3.12$3.1237,300——
2016-07-07$3.12$3.12373,000——
2016-07-06$3.09$3.0969,600——
2016-07-05$3.12$3.1279,700——
2016-07-01$3.12$3.1218,600——
2016-06-30$3.02$3.02180,500——
2016-06-29$3.27$3.27604,900——
2016-06-28$2.91$2.9138,600——
2016-06-27$2.85$2.8529,600——
2016-06-24$3.03$3.03153,200——
2016-06-23$2.96$2.9652,100——
2016-06-22$2.94$2.94147,400——
2016-06-21$3.10$3.10244,000——
2016-06-20$2.96$2.96128,000——
2016-06-17$2.80$2.8026,000——
2016-06-16$2.87$2.8793,800——
2016-06-15$2.86$2.86509,300——
2016-06-14$2.63$2.6351,700——
2016-06-13$2.70$2.70140,100——
2016-06-10$2.95$2.95118,200——
2016-06-09$2.94$2.94102,600——
2016-06-08$3.02$3.02187,300——
2016-06-07$3.02$3.02327,800——
2016-06-06$3.13$3.13575,500——
2016-06-03$3.62$3.621,720,500——
2016-06-02$3.50$3.501,515,900——
2016-06-01$3.34$3.342,607,700——
2016-05-31$4.07$4.0721,015,600——
2016-05-27$2.17$2.1713,900——
2016-05-26$2.17$2.1718,400——
2016-05-25$2.07$2.0712,000——
2016-05-24$2.09$2.0914,200——
2016-05-23$2.03$2.03200——
2016-05-20$2.02$2.0217,000——
2016-05-19$2.02$2.023,100——
2016-05-18$2.02$2.021,800——
2016-05-17$2.02$2.0215,100——
2016-05-16$2.06$2.065,600——
2016-05-13$2.03$2.031,100——
2016-05-12$2.02$2.02700——
2016-05-11$1.99$1.995,700——
2016-05-10$2.07$2.0718,900——
2016-05-09$2.14$2.142,000——
2016-05-06$2.10$2.108,000——
2016-05-05$2.07$2.079,300——
2016-05-04$2.14$2.140——
2016-05-03$2.14$2.148,100——
2016-05-02$2.14$2.142,900——
2016-04-29$2.16$2.163,200——
2016-04-28$2.15$2.1518,400——
2016-04-27$2.17$2.1711,400——
2016-04-26$2.15$2.153,000——
2016-04-25$2.14$2.14300——
2016-04-22$2.15$2.1519,800——
2016-04-21$2.15$2.1529,700——
2016-04-20$2.07$2.0727,800——
2016-04-19$2.08$2.0814,400——
2016-04-18$2.06$2.0622,100——
2016-04-15$2.03$2.0319,400——
2016-04-14$2.09$2.0911,000——
2016-04-13$2.11$2.1128,200——
2016-04-12$2.08$2.0870,200——
2016-04-11$1.93$1.9320,300——
2016-04-08$2.03$2.0318,500——
2016-04-07$2.13$2.134,000——
2016-04-06$2.10$2.1014,300——
2016-04-05$2.15$2.1522,800——
2016-04-04$2.22$2.2216,400——
2016-04-01$2.13$2.1351,000——
2016-03-31$2.03$2.0348,900——
2016-03-30$1.89$1.8941,800——
2016-03-29$1.94$1.9465,000——
2016-03-28$1.89$1.898,000——
2016-03-24$1.93$1.9318,200——
2016-03-23$1.94$1.9469,200——
2016-03-22$1.90$1.90296,800——
2016-03-21$1.71$1.71100——
2016-03-18$1.78$1.781,300——
2016-03-17$1.78$1.780——
2016-03-16$1.78$1.785,800——
2016-03-15$1.78$1.784,200——
2016-03-14$1.71$1.712,000——
2016-03-11$1.79$1.792,200——
2016-03-10$1.77$1.774,700——
2016-03-09$1.72$1.721,600——
2016-03-08$1.75$1.75500——
2016-03-07$1.73$1.736,700——
2016-03-04$1.78$1.780——
2016-03-03$1.78$1.781,000——
2016-03-02$1.79$1.79100——
2016-03-01$1.76$1.764,400——
2016-02-29$1.74$1.74200——
2016-02-26$1.73$1.73500——
2016-02-25$1.67$1.671,500——
2016-02-24$1.66$1.6623,700——
2016-02-23$1.72$1.72400——
2016-02-22$1.75$1.750——
2016-02-19$1.75$1.7514,200——
2016-02-18$1.70$1.703,700——
2016-02-17$1.65$1.65300——
2016-02-16$1.70$1.708,100——
2016-02-12$1.65$1.6516,200——
2016-02-11$1.75$1.751,300——
2016-02-10$1.71$1.712,300——
2016-02-09$1.75$1.7510,500——
2016-02-08$1.64$1.64200——
2016-02-05$1.72$1.7210,800——
2016-02-04$1.74$1.7410,000——
2016-02-03$1.75$1.759,300——
2016-02-02$1.74$1.743,100——
2016-02-01$1.73$1.73400——
2016-01-29$1.83$1.835,900——
2016-01-28$1.80$1.804,800——
2016-01-27$1.72$1.72100——
2016-01-26$1.77$1.77700——
2016-01-25$1.81$1.81300——
2016-01-22$1.70$1.70500——
2016-01-21$1.68$1.685,400——
2016-01-20$1.68$1.6814,600——
2016-01-19$1.72$1.7226,000——
2016-01-15$1.76$1.7616,000——
2016-01-14$1.76$1.764,200——
2016-01-13$1.75$1.7535,800——
2016-01-12$1.87$1.871,900——
2016-01-11$1.82$1.829,500——
2016-01-08$1.93$1.931,500——
2016-01-07$1.83$1.8311,400——
2016-01-06$1.86$1.868,100——
2016-01-05$2.03$2.03500——
2016-01-04$1.95$1.951,400——