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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.99$1.998,300——
2019-12-30$1.99$1.9919,900——
2019-12-27$2.04$2.044,400——
2019-12-26$2.00$2.0030,600——
2019-12-24$1.98$1.9810,700——
2019-12-23$1.96$1.9614,500——
2019-12-20$1.94$1.942,100——
2019-12-19$1.91$1.912,900——
2019-12-18$1.93$1.9344,200——
2019-12-17$1.84$1.849,900——
2019-12-16$1.86$1.869,400——
2019-12-13$1.89$1.890——
2019-12-12$1.89$1.893,400——
2019-12-11$1.87$1.872,500——
2019-12-10$1.89$1.8921,600——
2019-12-09$1.84$1.8420,000——
2019-12-06$1.74$1.7417,800——
2019-12-05$1.70$1.705,000——
2019-12-04$1.68$1.6833,000——
2019-12-03$1.70$1.7030,400——
2019-12-02$1.72$1.722,400——
2019-11-29$1.73$1.7311,700——
2019-11-27$1.74$1.7429,500——
2019-11-26$1.77$1.7788,800——
2019-11-25$1.91$1.916,400——
2019-11-22$1.90$1.9014,400——
2019-11-21$1.90$1.9016,800——
2019-11-20$1.87$1.876,000——
2019-11-19$1.89$1.89100,200——
2019-11-18$1.89$1.8938,000——
2019-11-15$1.92$1.9218,700——
2019-11-14$1.92$1.9233,000——
2019-11-13$1.95$1.957,100——
2019-11-12$1.91$1.913,800——
2019-11-11$1.94$1.94800——
2019-11-08$1.92$1.923,000——
2019-11-07$1.91$1.9112,000——
2019-11-06$1.95$1.953,500——
2019-11-05$1.93$1.931,200——
2019-11-04$1.95$1.956,300——
2019-11-01$1.96$1.9610,200——
2019-10-31$1.95$1.959,500——
2019-10-30$1.93$1.9315,900——
2019-10-29$1.96$1.96140,800——
2019-10-28$2.23$2.2313,200——
2019-10-25$2.14$2.149,500——
2019-10-24$2.11$2.115,700——
2019-10-23$2.04$2.0428,800——
2019-10-22$2.13$2.1333,800——
2019-10-21$2.15$2.1560,900——
2019-10-18$2.20$2.2063,300——
2019-10-17$2.21$2.2139,600——
2019-10-16$2.27$2.2715,600——
2019-10-15$2.24$2.244,900——
2019-10-14$2.21$2.2125,000——
2019-10-11$2.28$2.2815,900——
2019-10-10$2.23$2.2318,900——
2019-10-09$2.25$2.25800——
2019-10-08$2.28$2.281,100——
2019-10-07$2.27$2.2710,500——
2019-10-04$2.24$2.24200——
2019-10-03$2.25$2.2522,000——
2019-10-02$2.31$2.313,200——
2019-10-01$2.22$2.2237,500——
2019-09-30$2.30$2.3016,400——
2019-09-27$2.40$2.4016,600——
2019-09-26$2.35$2.3534,200——
2019-09-25$2.31$2.31100,400——
2019-09-24$2.49$2.4952,000——
2019-09-23$2.54$2.549,200——
2019-09-20$2.67$2.6742,600——
2019-09-19$2.74$2.74100——
2019-09-18$2.74$2.741,400——
2019-09-17$2.75$2.752,000——
2019-09-16$2.80$2.809,600——
2019-09-13$2.84$2.849,600——
2019-09-12$2.80$2.8019,300——
2019-09-11$2.68$2.683,200——
2019-09-10$2.69$2.69900——
2019-09-09$2.70$2.704,400——
2019-09-06$2.70$2.703,200——
2019-09-05$2.67$2.673,500——
2019-09-04$2.65$2.6512,800——
2019-09-03$2.62$2.627,500——
2019-08-30$2.67$2.6712,500——
2019-08-29$2.66$2.6668,700——
2019-08-28$2.77$2.7734,300——
2019-08-27$2.79$2.7977,300——
2019-08-26$2.99$2.9935,300——
2019-08-23$2.91$2.9166,400——
2019-08-22$2.99$2.9938,200——
2019-08-21$2.96$2.9643,900——
2019-08-20$2.91$2.917,800——
2019-08-19$2.97$2.9720,100——
2019-08-16$2.80$2.8029,500——
2019-08-15$2.76$2.7615,000——
2019-08-14$2.84$2.8417,800——
2019-08-13$2.83$2.83300——
2019-08-12$2.91$2.9119,500——
2019-08-09$2.90$2.901,600——
2019-08-08$2.80$2.8012,700——
2019-08-07$2.77$2.772,000——
2019-08-06$2.90$2.9018,400——
2019-08-05$2.91$2.918,900——
2019-08-02$2.96$2.9614,200——
2019-08-01$2.79$2.7949,700——
2019-07-31$2.88$2.8853,700——
2019-07-30$2.70$2.7012,800——
2019-07-29$2.69$2.694,000——
2019-07-26$2.67$2.6747,400——
2019-07-25$2.71$2.7126,900——
2019-07-24$2.75$2.7518,700——
2019-07-23$2.71$2.7125,000——
2019-07-22$2.67$2.673,000——
2019-07-19$2.64$2.643,800——
2019-07-18$2.70$2.701,700——
2019-07-17$2.70$2.7017,800——
2019-07-16$2.74$2.7421,300——
2019-07-15$2.74$2.745,700——
2019-07-12$2.80$2.809,700——
2019-07-11$2.75$2.7511,600——
2019-07-10$2.79$2.7922,200——
2019-07-09$2.78$2.7827,900——
2019-07-08$2.80$2.806,500——
2019-07-05$2.84$2.847,800——
2019-07-03$2.77$2.7737,800——
2019-07-02$2.82$2.8270,800——
2019-07-01$2.82$2.8236,700——
2019-06-28$2.84$2.842,000——
2019-06-27$2.83$2.8331,900——
2019-06-26$2.83$2.83181,400——
2019-06-25$2.65$2.651,100——
2019-06-24$2.70$2.7033,700——
2019-06-21$2.55$2.551,300——
2019-06-20$2.61$2.6119,200——
2019-06-19$2.63$2.6312,000——
2019-06-18$2.63$2.639,800——
2019-06-17$2.63$2.634,700——
2019-06-14$2.65$2.658,800——
2019-06-13$2.69$2.697,700——
2019-06-12$2.64$2.6440,100——
2019-06-11$2.60$2.608,300——
2019-06-10$2.56$2.5636,500——
2019-06-07$2.48$2.4826,800——
2019-06-06$2.57$2.5738,600——
2019-06-05$2.46$2.4638,200——
2019-06-04$2.58$2.5865,200——
2019-06-03$2.40$2.4073,400——
2019-05-31$2.60$2.6060,200——
2019-05-30$2.60$2.60323,100——
2019-05-29$3.00$3.00480,200——
2019-05-28$2.88$2.8838,600——
2019-05-24$2.80$2.8035,400——
2019-05-23$2.91$2.917,900——
2019-05-22$2.95$2.9598,100——
2019-05-21$2.94$2.9473,800——
2019-05-20$2.96$2.9679,300——
2019-05-17$3.00$3.001,771,300——
2019-05-16$2.59$2.59111,500——
2019-05-15$2.56$2.563,200——
2019-05-14$2.52$2.5212,500——
2019-05-13$2.57$2.575,500——
2019-05-10$2.59$2.5913,200——
2019-05-09$2.54$2.5433,900——
2019-05-08$2.58$2.5824,500——
2019-05-07$2.57$2.576,900——
2019-05-06$2.61$2.613,900——
2019-05-03$2.63$2.635,400——
2019-05-02$2.56$2.561,900——
2019-05-01$2.60$2.6019,600——
2019-04-30$2.59$2.599,500——
2019-04-29$2.60$2.6022,900——
2019-04-26$2.60$2.602,200——
2019-04-25$2.61$2.6113,900——
2019-04-24$2.57$2.578,600——
2019-04-23$2.60$2.6013,700——
2019-04-22$2.59$2.5931,200——
2019-04-18$2.53$2.5312,300——
2019-04-17$2.51$2.5188,000——
2019-04-16$2.59$2.5941,600——
2019-04-15$2.67$2.6720,200——
2019-04-12$2.71$2.7140,400——
2019-04-11$2.68$2.68105,200——
2019-04-10$2.96$2.9663,100——
2019-04-09$2.88$2.8878,800——
2019-04-08$2.85$2.8514,000——
2019-04-05$2.90$2.9015,700——
2019-04-04$2.78$2.7822,900——
2019-04-03$2.80$2.8027,100——
2019-04-02$2.80$2.8039,000——
2019-04-01$2.86$2.8676,100——
2019-03-29$2.91$2.91115,400——
2019-03-28$2.83$2.83103,800——
2019-03-27$2.73$2.7312,300——
2019-03-26$2.68$2.68115,400——
2019-03-25$2.69$2.6960,300——
2019-03-22$2.72$2.7282,100——
2019-03-21$2.86$2.8638,300——
2019-03-20$2.80$2.80160,200——
2019-03-19$2.86$2.8673,400——
2019-03-18$3.00$3.0040,200——
2019-03-15$2.99$2.9991,000——
2019-03-14$3.05$3.0560,600——
2019-03-13$3.23$3.2399,600——
2019-03-12$3.14$3.14356,100——
2019-03-11$3.94$3.94151,700——
2019-03-08$3.70$3.70132,300——
2019-03-07$3.44$3.4435,700——
2019-03-06$3.34$3.3435,200——
2019-03-05$3.23$3.2368,100——
2019-03-04$3.38$3.3874,200——
2019-03-01$3.45$3.4528,300——
2019-02-28$3.53$3.5332,800——
2019-02-27$3.52$3.5261,100——
2019-02-26$3.38$3.3842,100——
2019-02-25$3.33$3.33198,400——
2019-02-22$3.56$3.5654,400——
2019-02-21$3.68$3.6886,200——
2019-02-20$3.60$3.60131,700——
2019-02-19$3.38$3.3886,500——
2019-02-15$3.24$3.2482,500——
2019-02-14$3.10$3.1037,700——
2019-02-13$3.01$3.0130,700——
2019-02-12$2.99$2.9948,600——
2019-02-11$3.00$3.00150,200——
2019-02-08$2.80$2.8030,100——
2019-02-07$2.70$2.7092,500——
2019-02-06$2.66$2.6618,200——
2019-02-05$2.64$2.64130,800——
2019-02-04$2.57$2.57111,900——
2019-02-01$2.47$2.4745,800——
2019-01-31$2.40$2.4050,900——
2019-01-30$2.46$2.4610,200——
2019-01-29$2.42$2.4243,500——
2019-01-28$2.24$2.2433,300——
2019-01-25$2.26$2.2656,500——
2019-01-24$2.31$2.31649,400——
2019-01-23$2.23$2.2336,900——
2019-01-22$2.30$2.3013,100——
2019-01-18$2.24$2.2413,700——
2019-01-17$2.30$2.304,100——
2019-01-16$2.23$2.2321,900——
2019-01-15$2.28$2.2854,500——
2019-01-14$2.22$2.228,400——
2019-01-11$2.23$2.231,900——
2019-01-10$2.25$2.254,300——
2019-01-09$2.16$2.1614,000——
2019-01-08$2.22$2.223,100——
2019-01-07$2.16$2.1612,800——
2019-01-04$2.18$2.18700——
2019-01-03$2.13$2.135,000——
2019-01-02$2.20$2.201,400——