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

Bos Better Online (NQ: BOSC )

2.770 -0.030 (-1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2016 2.240 2.270 2.160 2.250 20,038 +0.04(+1.81%)
Sep 29, 2016 2.330 2.349 2.194 2.210 80,145 -0.09(-3.92%)
Sep 28, 2016 2.290 2.350 2.220 2.300 73,666 -0.04(-1.70%)
Sep 27, 2016 2.300 2.360 2.220 2.340 44,447 -0.05(-2.09%)
Sep 26, 2016 2.390 2.440 2.300 2.390 157,839 +0.00(+0.00%)
Sep 23, 2016 2.420 2.500 2.380 2.390 124,881 +0.01(+0.42%)
Sep 22, 2016 2.310 2.590 2.310 2.380 194,364 +0.11(+4.85%)
Sep 21, 2016 2.180 2.431 2.180 2.270 94,680 +0.13(+6.07%)
Sep 20, 2016 2.250 2.280 2.140 2.140 51,506 -0.10(-4.46%)
Sep 19, 2016 2.340 2.350 2.140 2.240 61,156 -0.05(-2.18%)
Sep 16, 2016 2.290 2.360 2.275 2.290 13,033 +0.00(+0.00%)
Sep 15, 2016 2.285 2.320 2.270 2.290 29,483 -0.03(-1.29%)
Sep 14, 2016 2.220 2.440 2.220 2.320 55,071 +0.08(+3.57%)
Sep 13, 2016 2.295 2.352 2.220 2.240 69,239 -0.18(-7.44%)
Sep 12, 2016 2.310 2.480 2.240 2.420 139,473 +0.07(+2.98%)
Sep 09, 2016 2.400 2.440 2.340 2.350 33,787 -0.10(-4.08%)
Sep 08, 2016 2.550 2.560 2.310 2.450 74,921 -0.11(-4.30%)
Sep 07, 2016 2.660 2.670 2.530 2.560 55,073 +0.05(+1.99%)
Sep 06, 2016 2.480 2.589 2.410 2.510 141,747 -0.10(-3.83%)
Sep 02, 2016 2.720 2.610 2.610 2.610 77,100 -0.06(-2.25%)
Sep 01, 2016 2.700 2.750 2.570 2.670 45,939 -0.05(-1.84%)
Aug 31, 2016 2.840 2.890 2.610 2.720 138,312 -0.22(-7.48%)
Aug 30, 2016 2.860 2.970 2.720 2.940 217,555 -0.05(-1.67%)
Aug 29, 2016 3.200 3.340 2.810 2.990 527,208 -0.50(-14.33%)
Aug 26, 2016 3.370 3.540 3.370 3.490 105,771 +0.08(+2.35%)
Aug 25, 2016 3.520 3.580 3.270 3.410 65,568 -0.14(-3.94%)
Aug 24, 2016 3.550 3.711 3.480 3.550 117,515 +0.08(+2.31%)
Aug 23, 2016 3.770 3.780 3.250 3.470 196,040 -0.20(-5.45%)
Aug 22, 2016 3.790 3.830 3.640 3.670 109,062 -0.03(-0.81%)
Aug 19, 2016 3.720 3.770 3.650 3.700 123,486 +0.06(+1.65%)
Aug 18, 2016 3.700 3.770 3.600 3.640 277,159 +0.03(+0.83%)
Aug 17, 2016 3.390 4.020 3.384 3.610 1,248,404 +0.23(+6.80%)
Aug 16, 2016 3.370 3.490 3.220 3.380 47,588 +0.02(+0.60%)
Aug 15, 2016 3.270 3.400 3.200 3.360 42,756 +0.09(+2.75%)
Aug 12, 2016 3.195 3.377 3.190 3.270 22,712 -0.01(-0.30%)
Aug 11, 2016 3.500 3.500 3.080 3.280 38,841 +0.01(+0.30%)
Aug 10, 2016 3.540 3.540 3.230 3.270 55,205 -0.13(-3.82%)
Aug 09, 2016 3.540 3.700 3.350 3.400 83,020 -0.08(-2.30%)
Aug 08, 2016 3.250 3.600 3.240 3.480 378,617 +0.31(+9.78%)
Aug 05, 2016 3.110 3.196 3.100 3.170 18,056 +0.03(+0.96%)
Aug 04, 2016 3.040 3.260 3.020 3.140 177,902 +0.10(+3.29%)
Aug 03, 2016 3.080 3.080 2.950 3.040 19,070 +0.03(+1.00%)
Aug 02, 2016 3.080 3.080 3.010 3.010 18,541 -0.02(-0.66%)
Aug 01, 2016 3.086 3.100 3.011 3.030 13,472 -0.06(-1.94%)
Jul 29, 2016 3.100 3.140 3.010 3.090 24,213 +0.03(+0.98%)
Jul 28, 2016 3.170 3.170 3.010 3.060 18,556 -0.05(-1.61%)
Jul 27, 2016 3.150 3.230 3.080 3.110 42,170 +0.02(+0.65%)
Jul 26, 2016 3.150 3.170 3.060 3.090 16,855 +0.01(+0.32%)
Jul 25, 2016 3.140 3.230 3.050 3.080 26,534 -0.03(-0.96%)
Jul 22, 2016 3.000 3.300 3.000 3.110 119,881 +0.12(+4.01%)
Jul 21, 2016 3.108 3.108 2.980 2.990 14,122 +0.02(+0.67%)
Jul 20, 2016 3.010 3.040 2.970 2.970 12,255 +0.01(+0.34%)
Jul 19, 2016 3.050 3.050 2.960 2.960 22,950 +0.03(+1.02%)
Jul 18, 2016 2.980 3.050 2.930 2.930 15,973 -0.07(-2.33%)
Jul 15, 2016 3.050 3.130 2.950 3.000 22,923 -0.06(-1.96%)
Jul 14, 2016 3.066 3.180 3.050 3.060 20,361 -0.02(-0.64%)
Jul 13, 2016 3.340 3.340 3.010 3.080 68,842 -0.01(-0.33%)
Jul 12, 2016 3.080 3.100 2.900 3.090 69,551 +0.04(+1.31%)
Jul 11, 2016 3.110 3.270 3.050 3.050 90,350 -0.07(-2.24%)
Jul 08, 2016 3.150 3.160 3.120 3.120 37,275 +0.00(+0.00%)
Jul 07, 2016 3.160 3.580 3.040 3.120 372,990 +0.00(+0.00%)
Jul 05, 2016 3.270 3.270 2.950 3.120 79,712 +0.00(+0.00%)
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.