Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bos Better Online (NQ: BOSC )

2.816 +0.026 (+0.92%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.110 4.250 4.100 4.250 1,123 +0.08(+1.92%)
Jan 30, 2013 4.280 4.280 4.160 4.170 3,596 -0.09(-2.11%)
Jan 29, 2013 4.230 4.260 4.230 4.260 490 -0.05(-1.16%)
Jan 28, 2013 4.230 4.360 4.190 4.310 17,208 +0.14(+3.36%)
Jan 25, 2013 4.480 4.480 4.170 4.170 19,327 -0.20(-4.58%)
Jan 24, 2013 4.470 4.500 4.270 4.370 6,171 -0.13(-2.89%)
Jan 23, 2013 4.580 4.740 4.290 4.500 19,399 -0.02(-0.44%)
Jan 22, 2013 4.900 4.900 4.510 4.520 32,711 -0.35(-7.19%)
Jan 18, 2013 5.360 5.450 4.580 4.870 100,559 -0.48(-8.97%)
Jan 17, 2013 6.400 6.480 5.250 5.350 84,307 -0.73(-12.01%)
Jan 16, 2013 5.250 6.280 5.250 6.080 169,756 +1.02(+20.25%)
Jan 15, 2013 4.750 5.199 4.710 5.056 57,400 +0.36(+7.57%)
Jan 14, 2013 4.500 4.820 4.374 4.700 17,786 +0.23(+5.15%)
Jan 11, 2013 4.400 4.500 4.310 4.470 6,797 +0.08(+1.82%)
Jan 10, 2013 4.290 4.500 4.290 4.390 9,142 +0.08(+1.85%)
Jan 09, 2013 4.200 4.650 4.200 4.310 41,158 +0.05(+1.17%)
Jan 08, 2013 4.180 4.260 4.110 4.260 20,383 +0.21(+5.12%)
Jan 07, 2013 4.130 4.270 4.030 4.052 13,840 -0.16(-3.74%)
Jan 04, 2013 4.350 4.370 4.100 4.210 10,426 -0.09(-2.09%)
Jan 03, 2013 4.260 4.300 4.150 4.300 18,127 -0.03(-0.69%)
Jan 02, 2013 4.500 4.510 4.330 4.330 24,296 -0.18(-3.99%)
Dec 31, 2012 4.400 4.700 4.240 4.510 39,851 +0.19(+4.37%)
Dec 28, 2012 4.830 4.830 4.100 4.321 62,276 -0.53(-10.90%)
Dec 27, 2012 5.390 5.400 4.610 4.850 45,950 -0.40(-7.62%)
Dec 26, 2012 5.720 5.756 4.950 5.250 73,000 -0.56(-9.64%)
Dec 24, 2012 5.870 6.560 5.600 5.810 158,967 +0.11(+1.93%)
Dec 21, 2012 5.970 6.200 5.280 5.700 80,351 -0.20(-3.39%)
Dec 20, 2012 7.350 7.600 5.630 5.900 843,349 -2.29(-27.96%)
Dec 19, 2012 5.460 8.200 4.710 8.190 475,100 +3.47(+73.52%)
Dec 18, 2012 3.500 7.230 3.500 4.720 628,600 +1.22(+34.86%)
Dec 17, 2012 4.600 4.980 3.450 3.500 29,289 -0.49(-12.28%)
Dec 14, 2012 0.8100 4.180 2.575 3.990 48,429 +1.15(+40.49%)
Dec 13, 2012 2.840 2.840 2.840 2.840 0 +0.28(+10.94%)
Dec 07, 2012 2.560 2.560 2.560 2.560 0 +0.28(+12.28%)
Dec 06, 2012 2.280 2.280 2.280 2.280 150 +0.04(+1.75%)
Dec 04, 2012 2.360 2.241 2.241 2.241 0 -0.16(-6.63%)
Nov 30, 2012 2.960 2.960 2.400 2.400 224 -0.60(-19.89%)
Nov 29, 2012 3.000 3.000 2.377 2.996 1,114 +1.24(+70.23%)
Nov 28, 2012 2.040 2.040 1.760 1.760 75 -0.44(-20.00%)
Nov 21, 2012 2.200 2.200 2.200 2.200 125 +0.00(+0.22%)
Nov 20, 2012 1.880 2.196 1.484 2.195 1,149 +0.15(+7.59%)
Nov 15, 2012 2.200 2.040 2.040 2.040 200 -0.36(-14.98%)
Nov 08, 2012 2.400 2.400 2.400 2.400 25 +0.00(+0.00%)
Oct 25, 2012 2.400 2.400 2.400 2.400 0 -0.40(-14.27%)
Oct 23, 2012 2.560 2.800 2.800 2.800 525 +0.68(+32.03%)
Oct 17, 2012 2.120 2.120 2.120 2.120 0 +0.04(+2.00%)
Oct 16, 2012 2.079 2.079 2.079 2.079 48 -0.09(-4.36%)
Oct 15, 2012 2.200 2.280 2.174 2.174 1,049 -0.07(-2.95%)
Oct 12, 2012 2.240 2.240 2.240 2.240 25 +0.60(+36.53%)
Oct 10, 2012 1.800 1.640 1.640 1.640 175 -0.52(-24.06%)
Sep 21, 2012 1.840 2.160 1.840 2.160 0 +0.52(+31.35%)
Sep 20, 2012 1.640 1.644 1.640 1.644 366 -0.22(-11.95%)
Sep 19, 2012 1.653 1.868 1.653 1.868 250 -0.09(-4.71%)
Sep 17, 2012 1.880 1.960 1.960 1.960 75 -0.04(-1.98%)
Sep 13, 2012 2.000 2.000 2.000 2.000 25 -0.12(-5.68%)
Sep 10, 2012 1.720 2.120 2.120 2.120 50 +0.16(+8.16%)
Sep 07, 2012 1.960 1.960 1.960 1.960 1,198 -0.04(-2.00%)
Aug 15, 2012 2.000 2.000 2.000 2.000 25 +0.00(+0.00%)
Aug 13, 2012 2.000 2.000 2.000 2.000 300 +0.00(+0.00%)
Aug 10, 2012 2.220 2.220 2.000 2.000 5,544 -0.28(-12.28%)
Aug 09, 2012 2.240 2.320 2.240 2.280 5,938 -0.08(-3.39%)
Aug 08, 2012 2.360 2.360 2.360 2.360 1,000 +0.01(+0.55%)
Aug 07, 2012 2.347 2.347 2.347 2.347 125 -0.01(-0.56%)
Aug 03, 2012 2.440 2.360 2.360 2.360 25 +0.00(+0.00%)
Jul 31, 2012 2.320 2.360 2.360 2.360 350 -0.12(-4.82%)
Jul 26, 2012 2.400 2.480 2.480 2.480 25 -0.02(-0.88%)
Jul 25, 2012 2.752 2.752 2.202 2.502 2,496 -0.18(-6.63%)
Jul 24, 2012 2.704 2.960 2.440 2.680 12,526 -0.17(-6.08%)
Jul 23, 2012 2.824 2.996 2.704 2.853 593 -0.15(-4.89%)
Jul 20, 2012 2.920 3.200 2.804 3.000 2,324 +0.31(+11.59%)
Jul 19, 2012 2.812 2.812 2.688 2.688 1,207 -0.00(-0.15%)
Jul 18, 2012 2.892 2.892 2.692 2.692 625 -0.35(-11.47%)
Jul 12, 2012 3.040 3.041 3.041 3.041 75 -0.36(-10.55%)
Jul 11, 2012 3.042 3.400 3.042 3.400 69 -0.20(-5.56%)
Jul 06, 2012 2.560 3.600 3.600 3.600 400 +0.40(+12.50%)
Jun 30, 2012 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 29, 2012 3.200 3.200 3.200 3.200 175 +0.44(+15.77%)
Jun 27, 2012 2.880 2.764 2.764 2.764 50 -0.70(-20.12%)
Jun 12, 2012 2.720 3.460 3.460 3.460 75 +0.06(+1.90%)
Jun 11, 2012 2.760 3.396 2.680 3.396 1,679 +0.68(+24.84%)
Jun 08, 2012 2.720 2.720 2.720 2.720 100 -0.32(-10.50%)
Jun 05, 2012 2.400 3.039 3.039 3.039 25 +0.48(+18.70%)
May 31, 2012 2.560 2.560 2.560 2.560 0 -0.28(-9.86%)
May 30, 2012 2.840 2.841 2.840 2.840 81 +0.00(+0.00%)
May 29, 2012 2.840 2.840 2.840 2.840 239 -0.20(-6.58%)
May 25, 2012 2.850 3.094 2.840 3.040 331 -0.02(-0.51%)
May 24, 2012 2.840 3.056 2.840 3.056 473 -0.14(-4.50%)
May 23, 2012 3.200 3.200 3.200 3.200 50 -0.12(-3.60%)
May 22, 2012 2.840 3.360 2.840 3.320 215 +0.48(+16.87%)
May 18, 2012 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
May 17, 2012 2.920 2.920 2.840 2.840 202 -0.20(-6.57%)
May 10, 2012 2.880 3.040 3.040 3.040 50 +0.16(+5.56%)
May 08, 2012 2.880 2.880 2.880 2.880 125 -0.56(-16.28%)
May 07, 2012 3.440 3.440 3.440 3.440 315 -0.04(-1.15%)
May 04, 2012 3.480 3.480 3.480 3.480 175 -0.28(-7.45%)
May 01, 2012 3.000 3.760 3.760 3.760 175 +0.56(+17.49%)
Apr 20, 2012 3.200 3.200 3.200 3.200 0 -0.48(-13.03%)
Apr 19, 2012 3.400 3.680 3.400 3.680 800 +0.07(+2.07%)
Apr 10, 2012 4.040 3.605 3.605 3.605 50 -0.44(-10.77%)
Apr 09, 2012 4.040 4.040 4.040 4.040 25 -0.12(-2.87%)
Apr 05, 2012 4.200 4.200 4.000 4.160 125 +0.16(+3.98%)
Apr 04, 2012 4.200 4.200 4.000 4.000 75 -0.20(-4.75%)
Apr 03, 2012 4.000 4.200 4.000 4.200 387 +0.20(+5.00%)
Apr 02, 2012 4.000 4.000 4.000 4.000 250 +0.00(+0.00%)
Mar 30, 2012 4.000 4.000 4.000 4.000 175 +0.00(+0.00%)
Mar 29, 2012 4.600 4.600 3.920 4.000 7,925 +0.00(+0.00%)
Mar 28, 2012 4.432 4.432 4.000 4.000 2,050 -0.40(-9.09%)
Mar 27, 2012 4.240 4.400 4.240 4.400 75 +0.20(+4.76%)
Mar 26, 2012 4.320 4.320 4.160 4.200 375 +0.00(+0.00%)
Mar 23, 2012 4.640 4.680 4.120 4.200 1,011 -0.44(-9.40%)
Mar 22, 2012 4.120 4.640 4.080 4.636 537 +0.52(+12.52%)
Mar 21, 2012 4.120 4.120 4.120 4.120 50 -0.12(-2.83%)
Mar 19, 2012 4.480 4.240 4.240 4.240 725 -0.52(-10.92%)
Mar 16, 2012 4.480 4.760 4.480 4.760 2,298 +0.28(+6.25%)
Mar 15, 2012 4.480 4.480 4.000 4.480 300 +0.00(+0.00%)
Mar 14, 2012 3.875 4.680 3.875 4.480 3,668 +0.64(+16.66%)
Mar 13, 2012 3.840 3.840 3.840 3.840 25 +0.28(+7.87%)
Mar 12, 2012 3.558 4.840 3.558 3.560 4,202 +0.16(+4.64%)
Mar 09, 2012 3.800 3.835 3.402 3.402 675 +0.00(+0.06%)
Mar 06, 2012 3.440 3.400 3.400 3.400 1,850 -0.04(-1.16%)
Mar 05, 2012 3.800 3.835 3.440 3.440 100 -0.12(-3.37%)
Mar 02, 2012 3.400 3.560 3.400 3.560 175 +0.00(+0.00%)
Feb 29, 2012 3.560 3.560 3.560 3.560 0 +0.52(+17.11%)
Feb 27, 2012 3.040 3.040 3.040 3.040 575 +0.08(+2.70%)
Feb 24, 2012 3.000 3.000 2.960 2.960 75 -0.04(-1.46%)
Feb 23, 2012 3.400 3.400 3.004 3.004 491 -0.60(-16.56%)
Feb 21, 2012 3.600 3.600 3.600 3.600 0 +0.40(+12.50%)
Feb 17, 2012 3.200 3.200 3.200 3.200 1,425 +0.16(+5.26%)
Feb 16, 2012 3.040 3.040 3.000 3.040 218 +0.00(+0.00%)
Feb 15, 2012 3.040 3.040 3.040 3.040 250 +0.00(+0.00%)
Feb 10, 2012 3.040 3.040 3.040 3.040 0 +0.20(+6.88%)
Feb 09, 2012 2.924 2.924 2.844 2.844 250 -0.16(-5.20%)
Feb 06, 2012 3.000 3.000 3.000 3.000 50 -0.48(-13.78%)
Feb 03, 2012 3.480 3.480 3.480 3.480 250 +0.08(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.