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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.64$2.643,400——
2023-12-28$2.64$2.649,200——
2023-12-27$2.69$2.69800——
2023-12-26$2.65$2.653,900——
2023-12-22$2.67$2.677,400——
2023-12-21$2.59$2.5913,200——
2023-12-20$2.56$2.5613,400——
2023-12-19$2.56$2.5633,600——
2023-12-18$2.57$2.5761,300——
2023-12-15$2.63$2.6335,300——
2023-12-14$2.64$2.6422,300——
2023-12-13$2.66$2.6611,000——
2023-12-12$2.70$2.702,500——
2023-12-11$2.69$2.6925,800——
2023-12-08$2.63$2.633,700——
2023-12-07$2.67$2.6710,500——
2023-12-06$2.78$2.7828,400——
2023-12-05$2.73$2.7317,700——
2023-12-04$2.93$2.937,400——
2023-12-01$2.91$2.911,700——
2023-11-30$2.86$2.8620,400——
2023-11-29$3.03$3.0331,500——
2023-11-28$3.09$3.0925,700——
2023-11-27$3.06$3.0614,500——
2023-11-24$2.91$2.9110,800——
2023-11-22$3.04$3.045,500——
2023-11-21$3.07$3.0786,100——
2023-11-20$2.98$2.9827,400——
2023-11-17$2.90$2.906,400——
2023-11-16$2.84$2.8411,100——
2023-11-15$2.87$2.8727,200——
2023-11-14$2.70$2.702,100——
2023-11-13$2.65$2.652,200——
2023-11-10$2.63$2.6315,800——
2023-11-09$2.75$2.7512,100——
2023-11-08$2.78$2.7840,300——
2023-11-07$2.79$2.799,700——
2023-11-06$2.73$2.7334,400——
2023-11-03$2.60$2.6024,300——
2023-11-02$2.59$2.597,500——
2023-11-01$2.66$2.663,500——
2023-10-31$2.65$2.652,200——
2023-10-30$2.61$2.6170,100——
2023-10-27$2.52$2.528,300——
2023-10-26$2.60$2.6014,700——
2023-10-25$2.56$2.5616,600——
2023-10-24$2.65$2.657,900——
2023-10-23$2.65$2.6510,900——
2023-10-20$2.70$2.7025,500——
2023-10-19$2.97$2.974,400——
2023-10-18$3.00$3.0020,900——
2023-10-17$3.15$3.1516,900——
2023-10-16$3.18$3.1832,800——
2023-10-13$3.28$3.2817,800——
2023-10-12$3.42$3.4212,800——
2023-10-11$3.50$3.5019,400——
2023-10-10$3.52$3.5285,300——
2023-10-09$3.47$3.4718,200——
2023-10-06$3.59$3.594,100——
2023-10-05$3.60$3.609,000——
2023-10-04$3.68$3.686,600——
2023-10-03$3.63$3.632,100——
2023-10-02$3.61$3.6121,100——
2023-09-29$3.59$3.595,500——
2023-09-28$3.64$3.642,700——
2023-09-27$3.70$3.7011,100——
2023-09-26$3.81$3.814,500——
2023-09-25$3.89$3.893,100——
2023-09-22$3.92$3.924,900——
2023-09-21$3.88$3.887,600——
2023-09-20$3.88$3.889,000——
2023-09-19$3.94$3.9411,900——
2023-09-18$3.84$3.8415,900——
2023-09-15$3.89$3.8934,100——
2023-09-14$3.68$3.683,200——
2023-09-13$3.61$3.6145,200——
2023-09-12$3.75$3.756,500——
2023-09-11$3.78$3.784,900——
2023-09-08$3.89$3.891,300——
2023-09-07$3.76$3.766,500——
2023-09-06$3.92$3.922,000——
2023-09-05$3.94$3.947,600——
2023-09-01$3.91$3.918,700——
2023-08-31$3.86$3.8623,300——
2023-08-30$3.88$3.8815,000——
2023-08-29$3.90$3.9052,200——
2023-08-28$4.14$4.1478,600——
2023-08-25$3.62$3.622,100——
2023-08-24$3.74$3.7460,300——
2023-08-23$3.73$3.7362,400——
2023-08-22$3.63$3.63108,700——
2023-08-21$3.54$3.5444,900——
2023-08-18$3.46$3.466,200——
2023-08-17$3.47$3.4727,800——
2023-08-16$3.56$3.5617,200——
2023-08-15$3.64$3.6411,400——
2023-08-14$3.72$3.728,300——
2023-08-11$3.72$3.7250,900——
2023-08-10$3.87$3.878,100——
2023-08-09$4.00$4.00122,700——
2023-08-08$3.88$3.8841,900——
2023-08-07$3.76$3.7648,900——
2023-08-04$3.65$3.653,800——
2023-08-03$3.76$3.766,000——
2023-08-02$3.70$3.705,600——
2023-08-01$3.73$3.7343,600——
2023-07-31$3.71$3.7118,600——
2023-07-28$3.80$3.8021,200——
2023-07-27$3.62$3.627,800——
2023-07-26$3.67$3.678,900——
2023-07-25$3.71$3.719,500——
2023-07-24$3.77$3.7760,700——
2023-07-21$3.64$3.6438,300——
2023-07-20$3.60$3.6056,900——
2023-07-19$3.60$3.6012,300——
2023-07-18$3.56$3.56221,900——
2023-07-17$3.13$3.1368,000——
2023-07-14$3.20$3.203,700——
2023-07-13$3.18$3.185,600——
2023-07-12$3.18$3.183,900——
2023-07-11$3.16$3.1610,300——
2023-07-10$3.21$3.2141,900——
2023-07-07$3.20$3.2021,200——
2023-07-06$3.31$3.314,200——
2023-07-05$3.33$3.3310,200——
2023-07-03$3.37$3.3722,300——
2023-06-30$3.37$3.374,900——
2023-06-29$3.36$3.367,600——
2023-06-28$3.33$3.3310,500——
2023-06-27$3.36$3.369,100——
2023-06-26$3.36$3.3699,800——
2023-06-23$3.31$3.3147,800——
2023-06-22$3.27$3.2721,700——
2023-06-21$3.19$3.1917,700——
2023-06-20$3.18$3.1811,100——
2023-06-16$3.14$3.147,900——
2023-06-15$3.11$3.1119,800——
2023-06-14$3.10$3.1015,200——
2023-06-13$3.25$3.2534,100——
2023-06-12$3.12$3.1243,400——
2023-06-09$3.13$3.1337,800——
2023-06-08$3.03$3.0339,500——
2023-06-07$2.93$2.9348,200——
2023-06-06$3.03$3.0387,700——
2023-06-05$3.14$3.1487,300——
2023-06-02$3.12$3.12116,800——
2023-06-01$3.15$3.1548,900——
2023-05-31$2.91$2.9115,200——
2023-05-30$2.94$2.94105,800——
2023-05-26$2.57$2.578,800——
2023-05-25$2.67$2.671,700——
2023-05-24$2.67$2.671,500——
2023-05-23$2.48$2.482,900——
2023-05-22$2.57$2.570——
2023-05-19$2.57$2.572,700——
2023-05-18$2.61$2.611,900——
2023-05-17$2.50$2.505,800——
2023-05-16$2.55$2.55600——
2023-05-15$2.53$2.53300——
2023-05-12$2.53$2.53800——
2023-05-11$2.58$2.585,300——
2023-05-10$2.72$2.72500——
2023-05-09$2.65$2.653,500——
2023-05-08$2.71$2.711,500——
2023-05-05$2.74$2.741,800——
2023-05-04$2.62$2.6242,600——
2023-05-03$2.80$2.8011,600——
2023-05-02$2.80$2.805,300——
2023-05-01$2.80$2.806,200——
2023-04-28$2.83$2.837,400——
2023-04-27$2.85$2.8523,100——
2023-04-26$2.80$2.808,900——
2023-04-25$2.83$2.8311,800——
2023-04-24$2.83$2.8312,100——
2023-04-21$2.80$2.801,100——
2023-04-20$2.87$2.8719,600——
2023-04-19$2.82$2.8280,800——
2023-04-18$2.69$2.696,300——
2023-04-17$2.73$2.731,400——
2023-04-14$2.65$2.6520,900——
2023-04-13$2.71$2.7120,000——
2023-04-12$2.70$2.703,700——
2023-04-11$2.60$2.608,400——
2023-04-10$2.57$2.573,100——
2023-04-06$2.60$2.600——
2023-04-05$2.60$2.607,000——
2023-04-04$2.59$2.5915,200——
2023-04-03$2.65$2.659,300——
2023-03-31$2.67$2.679,900——
2023-03-30$2.48$2.484,700——
2023-03-29$2.47$2.4737,400——
2023-03-28$2.32$2.324,100——
2023-03-27$2.44$2.441,800——
2023-03-24$2.32$2.32300——
2023-03-23$2.31$2.31800——
2023-03-22$2.35$2.35800——
2023-03-21$2.36$2.367,800——
2023-03-20$2.26$2.2617,500——
2023-03-17$2.26$2.265,100——
2023-03-16$2.32$2.321,400——
2023-03-15$2.33$2.335,500——
2023-03-14$2.34$2.342,500——
2023-03-13$2.34$2.3418,200——
2023-03-10$2.27$2.277,800——
2023-03-09$2.38$2.381,600——
2023-03-08$2.40$2.402,100——
2023-03-07$2.40$2.406,600——
2023-03-06$2.42$2.427,900——
2023-03-03$2.40$2.403,500——
2023-03-02$2.40$2.405,400——
2023-03-01$2.41$2.417,700——
2023-02-28$2.44$2.443,800——
2023-02-27$2.48$2.48500——
2023-02-24$2.49$2.494,600——
2023-02-23$2.52$2.524,000——
2023-02-22$2.39$2.39800——
2023-02-21$2.44$2.4419,100——
2023-02-17$2.48$2.48300——
2023-02-16$2.46$2.465,100——
2023-02-15$2.45$2.451,000——
2023-02-14$2.51$2.512,400——
2023-02-13$2.50$2.501,500——
2023-02-10$2.52$2.526,300——
2023-02-09$2.58$2.5824,900——
2023-02-08$2.57$2.5756,000——
2023-02-07$2.41$2.4121,200——
2023-02-06$2.30$2.301,300——
2023-02-03$2.33$2.333,600——
2023-02-02$2.35$2.358,900——
2023-02-01$2.33$2.3313,900——
2023-01-31$2.28$2.2830,400——
2023-01-30$2.23$2.23900——
2023-01-27$2.21$2.212,400——
2023-01-26$2.21$2.21700——
2023-01-25$2.18$2.18500——
2023-01-24$2.18$2.18100——
2023-01-23$2.25$2.2518,700——
2023-01-20$2.20$2.201,800——
2023-01-19$2.14$2.14200——
2023-01-18$2.14$2.14800——
2023-01-17$2.15$2.152,200——
2023-01-13$2.19$2.192,000——
2023-01-12$2.16$2.167,700——
2023-01-11$2.08$2.085,000——
2023-01-10$2.10$2.102,500——
2023-01-09$2.08$2.082,900——
2023-01-06$2.01$2.0113,100——
2023-01-05$2.00$2.008,700——
2023-01-04$2.00$2.0054,500——
2023-01-03$2.06$2.06137,900——