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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.94$2.9412,900——
2021-12-30$3.02$3.0220,500——
2021-12-29$2.78$2.782,800——
2021-12-28$2.80$2.8017,400——
2021-12-27$2.90$2.906,600——
2021-12-23$2.87$2.875,400——
2021-12-22$2.70$2.704,900——
2021-12-21$2.83$2.831,700——
2021-12-20$2.74$2.748,000——
2021-12-17$2.80$2.8015,400——
2021-12-16$2.70$2.7053,700——
2021-12-15$2.75$2.755,500——
2021-12-14$2.77$2.774,700——
2021-12-13$2.79$2.796,300——
2021-12-10$2.97$2.9715,900——
2021-12-09$2.91$2.913,800——
2021-12-08$2.96$2.9615,600——
2021-12-07$3.02$3.027,200——
2021-12-06$2.89$2.8911,200——
2021-12-03$2.86$2.864,400——
2021-12-02$3.03$3.0323,100——
2021-12-01$2.98$2.9859,100——
2021-11-30$3.22$3.22105,100——
2021-11-29$3.38$3.38192,300——
2021-11-26$3.66$3.6641,400——
2021-11-24$3.68$3.6839,800——
2021-11-23$3.47$3.4714,400——
2021-11-22$3.35$3.358,100——
2021-11-19$3.32$3.3224,100——
2021-11-18$3.36$3.362,100——
2021-11-17$3.40$3.4016,100——
2021-11-16$3.50$3.503,600——
2021-11-15$3.47$3.473,900——
2021-11-12$3.47$3.471,400——
2021-11-11$3.39$3.393,200——
2021-11-10$3.47$3.472,700——
2021-11-09$3.47$3.4714,100——
2021-11-08$3.62$3.6214,400——
2021-11-05$3.49$3.4957,500——
2021-11-04$3.38$3.381,500——
2021-11-03$3.40$3.4016,600——
2021-11-02$3.33$3.336,000——
2021-11-01$3.34$3.3427,300——
2021-10-29$3.46$3.468,500——
2021-10-28$3.41$3.414,300——
2021-10-27$3.39$3.3910,300——
2021-10-26$3.51$3.5124,800——
2021-10-25$3.52$3.5247,700——
2021-10-22$3.22$3.2230,500——
2021-10-21$3.28$3.2824,100——
2021-10-20$3.14$3.143,100——
2021-10-19$3.13$3.1318,100——
2021-10-18$3.25$3.2588,800——
2021-10-15$3.00$3.0016,400——
2021-10-14$3.01$3.019,700——
2021-10-13$2.99$2.9913,400——
2021-10-12$3.09$3.0931,100——
2021-10-11$3.10$3.107,100——
2021-10-08$3.22$3.2237,000——
2021-10-07$3.15$3.1538,900——
2021-10-06$3.35$3.359,900——
2021-10-05$3.19$3.1920,500——
2021-10-04$3.22$3.2228,300——
2021-10-01$3.50$3.5019,500——
2021-09-30$3.50$3.507,800——
2021-09-29$3.52$3.5215,500——
2021-09-28$3.60$3.603,100——
2021-09-27$3.60$3.605,000——
2021-09-24$3.63$3.6328,400——
2021-09-23$3.56$3.569,300——
2021-09-22$3.60$3.6032,200——
2021-09-21$3.45$3.4552,300——
2021-09-20$3.50$3.50115,700——
2021-09-17$4.06$4.0640,100——
2021-09-16$4.01$4.0117,500——
2021-09-15$4.00$4.0019,500——
2021-09-14$4.00$4.00185,700——
2021-09-13$4.01$4.0115,400——
2021-09-10$4.00$4.0048,100——
2021-09-09$4.11$4.1110,700——
2021-09-08$4.11$4.1110,400——
2021-09-07$4.13$4.137,900——
2021-09-03$4.17$4.176,500——
2021-09-02$4.16$4.16118,500——
2021-09-01$4.08$4.0825,300——
2021-08-31$4.11$4.1174,200——
2021-08-30$4.05$4.0586,700——
2021-08-27$4.21$4.215,700——
2021-08-26$4.15$4.1521,400——
2021-08-25$4.30$4.307,300——
2021-08-24$4.18$4.1839,400——
2021-08-23$4.21$4.2119,200——
2021-08-20$4.11$4.11114,100——
2021-08-19$4.03$4.0313,000——
2021-08-18$4.05$4.0515,700——
2021-08-17$4.13$4.1311,200——
2021-08-16$4.03$4.0329,900——
2021-08-13$4.02$4.0271,700——
2021-08-12$4.04$4.0466,900——
2021-08-11$3.82$3.8232,700——
2021-08-10$3.83$3.8328,300——
2021-08-09$3.88$3.8811,800——
2021-08-06$3.92$3.923,400——
2021-08-05$3.91$3.9142,100——
2021-08-04$3.84$3.8424,400——
2021-08-03$3.87$3.8752,600——
2021-08-02$3.94$3.94185,500——
2021-07-30$3.91$3.9144,000——
2021-07-29$3.90$3.9072,900——
2021-07-28$3.88$3.8829,300——
2021-07-27$3.91$3.9145,300——
2021-07-26$4.02$4.0233,600——
2021-07-23$3.85$3.8528,900——
2021-07-22$3.77$3.7736,000——
2021-07-21$3.88$3.8810,900——
2021-07-20$3.77$3.7737,800——
2021-07-19$3.65$3.6574,500——
2021-07-16$3.75$3.7565,500——
2021-07-15$4.08$4.08105,600——
2021-07-14$4.15$4.15262,900——
2021-07-13$4.86$4.861,179,800——
2021-07-12$4.20$4.20215,000——
2021-07-09$4.27$4.27490,000——
2021-07-08$4.07$4.0791,200——
2021-07-07$4.04$4.04196,100——
2021-07-06$4.01$4.0146,800——
2021-07-02$3.95$3.95140,100——
2021-07-01$3.88$3.8821,400——
2021-06-30$3.84$3.8416,800——
2021-06-29$3.79$3.7976,300——
2021-06-28$3.76$3.7610,600——
2021-06-25$3.81$3.8145,600——
2021-06-24$4.01$4.0144,800——
2021-06-23$4.03$4.0321,400——
2021-06-22$3.88$3.8833,500——
2021-06-21$4.07$4.0744,300——
2021-06-18$4.13$4.1329,200——
2021-06-17$4.22$4.22198,700——
2021-06-16$4.33$4.3372,300——
2021-06-15$4.23$4.23221,100——
2021-06-14$4.17$4.1757,600——
2021-06-11$4.10$4.1080,700——
2021-06-10$4.12$4.12290,200——
2021-06-09$3.84$3.84327,700——
2021-06-08$3.96$3.96213,900——
2021-06-07$3.75$3.75478,500——
2021-06-04$3.73$3.73272,500——
2021-06-03$3.61$3.61337,000——
2021-06-02$3.70$3.70130,200——
2021-06-01$3.59$3.59294,700——
2021-05-28$3.65$3.65576,200——
2021-05-27$3.30$3.30366,800——
2021-05-26$3.33$3.3377,200——
2021-05-25$3.32$3.32115,400——
2021-05-24$3.50$3.5089,600——
2021-05-21$3.53$3.53295,800——
2021-05-20$3.44$3.441,055,300——
2021-05-19$3.28$3.281,740,000——
2021-05-18$3.03$3.037,400——
2021-05-17$3.07$3.0722,900——
2021-05-14$3.13$3.1343,700——
2021-05-13$3.09$3.0912,500——
2021-05-12$3.07$3.0718,500——
2021-05-11$3.10$3.103,600——
2021-05-10$3.15$3.1530,400——
2021-05-07$3.34$3.3447,500——
2021-05-06$3.17$3.1727,200——
2021-05-05$3.16$3.1613,800——
2021-05-04$3.25$3.2528,300——
2021-05-03$3.17$3.172,400——
2021-04-30$3.16$3.161,600——
2021-04-29$3.16$3.163,900——
2021-04-28$3.17$3.177,900——
2021-04-27$3.18$3.189,000——
2021-04-26$3.25$3.2512,400——
2021-04-23$3.20$3.2016,700——
2021-04-22$3.06$3.065,600——
2021-04-21$2.96$2.9642,700——
2021-04-20$2.98$2.9836,700——
2021-04-19$3.06$3.0611,400——
2021-04-16$3.19$3.1923,800——
2021-04-15$3.23$3.2321,700——
2021-04-14$3.35$3.3522,400——
2021-04-13$3.43$3.4347,700——
2021-04-12$3.47$3.4760,200——
2021-04-09$3.55$3.5552,300——
2021-04-08$3.49$3.4955,000——
2021-04-07$3.59$3.5984,600——
2021-04-06$3.69$3.6990,500——
2021-04-05$3.74$3.7455,200——
2021-04-01$3.59$3.5982,100——
2021-03-31$3.62$3.6297,000——
2021-03-30$3.57$3.57130,400——
2021-03-29$3.69$3.69130,200——
2021-03-26$3.77$3.7760,200——
2021-03-25$3.72$3.72159,500——
2021-03-24$3.89$3.89926,900——
2021-03-23$3.72$3.72106,200——
2021-03-22$3.72$3.72331,400——
2021-03-19$3.79$3.7928,000——
2021-03-18$3.64$3.64112,600——
2021-03-17$3.86$3.8655,400——
2021-03-16$3.77$3.77244,300——
2021-03-15$3.99$3.99693,500——
2021-03-12$3.52$3.52113,000——
2021-03-11$3.73$3.73517,100——
2021-03-10$3.45$3.4564,800——
2021-03-09$3.30$3.3093,500——
2021-03-08$3.24$3.2449,700——
2021-03-05$3.20$3.2097,200——
2021-03-04$3.25$3.25104,500——
2021-03-03$3.40$3.40379,600——
2021-03-02$3.07$3.0720,900——
2021-03-01$3.11$3.1174,500——
2021-02-26$3.06$3.0655,400——
2021-02-25$2.98$2.98116,100——
2021-02-24$3.07$3.0752,200——
2021-02-23$3.00$3.00215,600——
2021-02-22$3.40$3.40106,000——
2021-02-19$3.34$3.34296,000——
2021-02-18$3.30$3.30215,000——
2021-02-17$3.54$3.54269,200——
2021-02-16$3.70$3.701,157,000——
2021-02-12$3.26$3.26107,500——
2021-02-11$3.30$3.30119,400——
2021-02-10$3.34$3.34334,800——
2021-02-09$3.45$3.45664,900——
2021-02-08$3.47$3.47912,600——
2021-02-05$3.15$3.152,630,400——
2021-02-04$2.78$2.78370,800——
2021-02-03$2.62$2.62218,000——
2021-02-02$2.54$2.54107,900——
2021-02-01$2.57$2.57269,900——
2021-01-29$2.42$2.4248,200——
2021-01-28$2.45$2.4534,500——
2021-01-27$2.43$2.4361,200——
2021-01-26$2.61$2.61147,800——
2021-01-25$2.73$2.73690,000——
2021-01-22$2.50$2.50100,800——
2021-01-21$2.52$2.5249,800——
2021-01-20$2.56$2.5663,500——
2021-01-19$2.58$2.58261,500——
2021-01-15$2.41$2.41344,000——
2021-01-14$2.45$2.4566,600——
2021-01-13$2.35$2.3524,600——
2021-01-12$2.41$2.41224,900——
2021-01-11$2.34$2.3452,200——
2021-01-08$2.31$2.31133,200——
2021-01-07$2.26$2.2682,100——
2021-01-06$2.26$2.2642,300——
2021-01-05$2.26$2.2688,700——
2021-01-04$2.30$2.30266,300——