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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.27$2.27168,000——
2020-12-30$2.26$2.26646,900——
2020-12-29$2.87$2.87354,100——
2020-12-28$2.67$2.6713,000——
2020-12-24$2.60$2.601,600——
2020-12-23$2.63$2.6313,100——
2020-12-22$2.68$2.688,500——
2020-12-21$2.68$2.6814,700——
2020-12-18$2.71$2.7113,000——
2020-12-17$2.65$2.6511,300——
2020-12-16$2.64$2.644,600——
2020-12-15$2.70$2.701,300——
2020-12-14$2.59$2.597,000——
2020-12-11$2.66$2.669,400——
2020-12-10$2.69$2.6920,400——
2020-12-09$2.59$2.595,300——
2020-12-08$2.57$2.575,400——
2020-12-07$2.68$2.6820,500——
2020-12-04$2.66$2.6610,100——
2020-12-03$2.63$2.6340,700——
2020-12-02$2.70$2.706,700——
2020-12-01$2.85$2.8544,900——
2020-11-30$2.90$2.9098,000——
2020-11-27$2.89$2.89116,200——
2020-11-25$2.67$2.6716,400——
2020-11-24$2.59$2.5920,900——
2020-11-23$2.50$2.505,200——
2020-11-20$2.50$2.505,000——
2020-11-19$2.45$2.455,500——
2020-11-18$2.51$2.517,100——
2020-11-17$2.56$2.566,000——
2020-11-16$2.61$2.616,600——
2020-11-13$2.54$2.546,000——
2020-11-12$2.46$2.46700——
2020-11-11$2.47$2.472,700——
2020-11-10$2.38$2.382,900——
2020-11-09$2.43$2.434,400——
2020-11-06$2.45$2.451,400——
2020-11-05$2.44$2.446,500——
2020-11-04$2.56$2.561,700——
2020-11-03$2.48$2.487,300——
2020-11-02$2.53$2.533,400——
2020-10-30$2.48$2.48800——
2020-10-29$2.52$2.525,500——
2020-10-28$2.60$2.6016,800——
2020-10-27$2.65$2.651,300——
2020-10-26$2.65$2.651,700——
2020-10-23$2.65$2.6548,200——
2020-10-22$2.53$2.534,800——
2020-10-21$2.50$2.507,000——
2020-10-20$2.55$2.555,900——
2020-10-19$2.57$2.575,500——
2020-10-16$2.55$2.5551,400——
2020-10-15$2.55$2.555,800——
2020-10-14$2.48$2.483,800——
2020-10-13$2.49$2.49600——
2020-10-12$2.49$2.494,200——
2020-10-09$2.49$2.497,000——
2020-10-08$2.47$2.4714,700——
2020-10-07$2.64$2.643,600——
2020-10-06$2.51$2.513,400——
2020-10-05$2.50$2.504,200——
2020-10-02$2.47$2.471,200——
2020-10-01$2.49$2.498,000——
2020-09-30$2.43$2.43900——
2020-09-29$2.49$2.493,700——
2020-09-28$2.45$2.454,600——
2020-09-25$2.55$2.555,200——
2020-09-24$2.50$2.5016,600——
2020-09-23$2.49$2.492,700——
2020-09-22$2.54$2.541,000——
2020-09-21$2.46$2.46600——
2020-09-18$2.52$2.524,100——
2020-09-17$2.50$2.5010,200——
2020-09-16$2.63$2.6315,600——
2020-09-15$2.52$2.5224,600——
2020-09-14$2.44$2.44800——
2020-09-11$2.36$2.361,800——
2020-09-10$2.36$2.3610,900——
2020-09-09$2.40$2.4010,600——
2020-09-08$2.41$2.415,600——
2020-09-04$2.47$2.476,300——
2020-09-03$2.50$2.502,300——
2020-09-02$2.49$2.492,700——
2020-09-01$2.50$2.5017,100——
2020-08-31$2.54$2.544,000——
2020-08-28$2.54$2.5420,400——
2020-08-27$2.70$2.706,700——
2020-08-26$2.68$2.6894,200——
2020-08-25$2.88$2.8813,800——
2020-08-24$2.97$2.979,500——
2020-08-21$2.75$2.7513,500——
2020-08-20$2.85$2.855,600——
2020-08-19$2.81$2.81300——
2020-08-18$2.73$2.732,900——
2020-08-17$2.79$2.796,000——
2020-08-14$2.81$2.813,800——
2020-08-13$2.86$2.86200——
2020-08-12$2.82$2.828,100——
2020-08-11$2.86$2.863,600——
2020-08-10$2.81$2.813,100——
2020-08-07$2.81$2.816,400——
2020-08-06$2.75$2.7520,600——
2020-08-05$3.08$3.0851,700——
2020-08-04$3.08$3.0874,200——
2020-08-03$2.95$2.95700——
2020-07-31$2.88$2.884,600——
2020-07-30$2.91$2.911,100——
2020-07-29$2.91$2.9110,100——
2020-07-28$2.91$2.915,700——
2020-07-27$2.96$2.9614,900——
2020-07-24$2.89$2.892,500——
2020-07-23$2.89$2.8914,400——
2020-07-22$2.93$2.936,100——
2020-07-21$2.93$2.9311,500——
2020-07-20$2.91$2.911,700——
2020-07-17$2.81$2.8124,800——
2020-07-16$2.96$2.968,900——
2020-07-15$2.88$2.8815,300——
2020-07-14$2.83$2.833,400——
2020-07-13$2.85$2.859,500——
2020-07-10$2.64$2.641,500——
2020-07-09$2.79$2.7918,100——
2020-07-08$2.77$2.7763,300——
2020-07-07$2.66$2.6614,300——
2020-07-06$2.63$2.63107,900——
2020-07-02$2.97$2.9769,900——
2020-07-01$2.78$2.786,300——
2020-06-30$2.91$2.919,900——
2020-06-29$2.90$2.9011,000——
2020-06-26$3.02$3.0244,600——
2020-06-25$3.18$3.18154,100——
2020-06-24$3.02$3.0252,100——
2020-06-23$3.09$3.09121,200——
2020-06-22$3.04$3.04143,800——
2020-06-19$2.99$2.99244,400——
2020-06-18$2.92$2.92174,600——
2020-06-17$2.85$2.85173,300——
2020-06-16$2.77$2.77147,200——
2020-06-15$2.64$2.64113,100——
2020-06-12$2.67$2.6798,000——
2020-06-11$2.36$2.3631,500——
2020-06-10$2.42$2.427,900——
2020-06-09$2.38$2.3838,300——
2020-06-08$2.31$2.3143,600——
2020-06-05$2.30$2.3072,600——
2020-06-04$2.07$2.075,900——
2020-06-03$2.11$2.1128,100——
2020-06-02$2.01$2.015,700——
2020-06-01$2.09$2.0925,100——
2020-05-29$2.01$2.0112,800——
2020-05-28$1.98$1.988,500——
2020-05-27$1.93$1.9365,100——
2020-05-26$1.99$1.9928,900——
2020-05-22$1.95$1.959,900——
2020-05-21$1.92$1.9226,500——
2020-05-20$1.81$1.811,900——
2020-05-19$1.81$1.814,400——
2020-05-18$1.77$1.7712,900——
2020-05-15$1.78$1.7818,800——
2020-05-14$1.78$1.785,500——
2020-05-13$1.77$1.775,100——
2020-05-12$1.79$1.7923,800——
2020-05-11$1.81$1.819,700——
2020-05-08$1.77$1.7723,700——
2020-05-07$1.80$1.8011,600——
2020-05-06$1.73$1.734,300——
2020-05-05$1.75$1.7513,100——
2020-05-04$1.76$1.7613,900——
2020-05-01$1.75$1.756,400——
2020-04-30$1.78$1.786,900——
2020-04-29$1.79$1.7947,800——
2020-04-28$1.75$1.7522,400——
2020-04-27$1.82$1.8235,200——
2020-04-24$1.73$1.7339,600——
2020-04-23$1.79$1.79108,400——
2020-04-22$1.88$1.882,790,000——
2020-04-21$1.92$1.925,400——
2020-04-20$1.88$1.8823,300——
2020-04-17$1.85$1.8521,200——
2020-04-16$1.83$1.83900——
2020-04-15$1.83$1.836,700——
2020-04-14$1.82$1.8255,600——
2020-04-13$1.81$1.8131,300——
2020-04-09$1.55$1.5535,000——
2020-04-08$1.56$1.5611,000——
2020-04-07$1.59$1.599,000——
2020-04-06$1.56$1.5616,200——
2020-04-03$1.46$1.468,100——
2020-04-02$1.50$1.50227,800——
2020-04-01$1.70$1.708,000——
2020-03-31$1.78$1.7827,300——
2020-03-30$2.00$2.00163,200——
2020-03-27$1.58$1.583,600——
2020-03-26$1.59$1.5926,500——
2020-03-25$1.50$1.5013,100——
2020-03-24$1.42$1.4218,400——
2020-03-23$1.41$1.4144,000——
2020-03-20$1.46$1.466,500——
2020-03-19$1.43$1.4325,900——
2020-03-18$1.45$1.4528,200——
2020-03-17$1.60$1.6029,100——
2020-03-16$1.53$1.5345,500——
2020-03-13$1.66$1.6611,700——
2020-03-12$1.79$1.792,600——
2020-03-11$1.80$1.8017,800——
2020-03-10$1.78$1.7843,800——
2020-03-09$1.56$1.5672,200——
2020-03-06$1.81$1.812,100——
2020-03-05$1.82$1.828,100——
2020-03-04$1.78$1.7813,100——
2020-03-03$1.85$1.8536,400——
2020-03-02$1.81$1.8141,900——
2020-02-28$1.88$1.8811,600——
2020-02-27$1.90$1.9024,000——
2020-02-26$1.96$1.9610,000——
2020-02-25$1.98$1.9817,600——
2020-02-24$2.02$2.0228,700——
2020-02-21$2.04$2.0421,400——
2020-02-20$2.10$2.109,100——
2020-02-19$2.12$2.128,800——
2020-02-18$2.15$2.1518,900——
2020-02-14$2.15$2.1510,800——
2020-02-13$2.13$2.1329,200——
2020-02-12$2.13$2.138,000——
2020-02-11$2.12$2.1224,100——
2020-02-10$2.14$2.1411,900——
2020-02-07$2.09$2.099,500——
2020-02-06$2.10$2.106,400——
2020-02-05$2.12$2.1240,900——
2020-02-04$2.01$2.0169,900——
2020-02-03$2.14$2.145,400——
2020-01-31$2.13$2.1322,700——
2020-01-30$2.14$2.146,000——
2020-01-29$2.15$2.159,400——
2020-01-28$2.19$2.1977,400——
2020-01-27$2.14$2.148,100——
2020-01-24$2.23$2.2311,600——
2020-01-23$2.22$2.224,600——
2020-01-22$2.18$2.182,000——
2020-01-21$2.17$2.1710,200——
2020-01-17$2.20$2.2016,000——
2020-01-16$2.23$2.2325,900——
2020-01-15$2.20$2.2017,600——
2020-01-14$2.21$2.215,700——
2020-01-13$2.14$2.1421,200——
2020-01-10$2.18$2.189,200——
2020-01-09$2.20$2.2021,100——
2020-01-08$2.17$2.1722,900——
2020-01-07$2.21$2.2140,900——
2020-01-06$2.11$2.1118,800——
2020-01-03$2.11$2.115,900——
2020-01-02$2.05$2.0512,800——