B.O.S. Better Online Solutions Stock Price History
NASDAQ: BOSCTelecommunicationsComputer Communications EquipmentUSD
4.56+0.13 (+2.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BOSC price history at a glance
The price history for B.O.S. Better Online Solutions (BOSC) on this page begins on April 1, 1996, when the stock closed at $594.65; it most recently closed at $4.56 on October 5, 2026. The highest price in this record is $1,476.71, reached on February 28, 2000; the latest close is 99.7% below that peak. Across the 29 complete calendar years in the table, BOSC finished higher in 16 and lower in 13. Its best year was 2013 (+73.6%) and its worst was 2008 (-88.4%).
Over roughly 31 years the share price changed -99.2%, a -14.8% compound annual price return (excluding dividends). In the last 12 months alone, BOSC has lost 6.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $1,476.71
- Date of high
- Feb 28, 2000
- Low since 1996
- $1.02
- Date of low
- Mar 30, 2020
- 52-week high
- $6.72
- 52-week low
- $3.80
- Last close
- $4.56
BOSC returns
1 week
-1.51%
1 month
-1.94%
3 months
+7.55%
6 months
+0.22%
Year to date
0.00%
1 year
-6.75%
3 years
+39.02%
5 years
+52.00%
BOSC price return, excluding dividends.
BOSC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.56 | -2.77% |
| 2025 | 4.69 | +26.42% |
| 2024 | 3.71 | +40.53% |
| 2023 | 2.64 | +26.32% |
| 2022 | 2.09 | -28.91% |
| 2021 | 2.94 | +29.52% |
| 2020 | 2.27 | +7.58% |
| 2019 | 2.11 | -3.21% |
| 2018 | 2.18 | -0.46% |
| 2017 | 2.19 | +3.30% |
| 2016 | 2.12 | +8.72% |
| 2015 | 1.95 | -40.55% |
| 2014 | 3.28 | -55.13% |
| 2013 | 7.31 | +73.63% |
| 2012 | 4.21 | +5.25% |
| 2011 | 4.00 | -39.39% |
| 2010 | 6.60 | +17.86% |
| 2009 | 5.60 | +27.27% |
| 2008 | 4.40 | -88.42% |
| 2007 | 38.00 | -25.11% |
| 2006 | 50.74 | +11.79% |
| 2005 | 45.39 | -42.17% |
| 2004 | 78.49 | +36.08% |
| 2003 | 57.68 | +10.23% |
| 2002 | 52.33 | -66.15% |
| 2001 | 154.61 | -32.17% |
| 2000 | 227.95 | -64.89% |
| 1999 | 649.16 | +39.36% |
| 1998 | 465.81 | +30.56% |
| 1997 | 356.79 | -28.00% |
| 1996* | 495.54 | -16.67% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
BOSC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.45 | 4.59 | 4.45 | 4.56 | +2.93% | |
| 4.53 | 4.61 | 4.42 | 4.43 | -3.49% | |
| 4.59 | 4.62 | 4.57 | 4.59 | -1.29% | |
| 4.65 | 4.70 | 4.63 | 4.65 | +0.22% | |
| 4.71 | 4.71 | 4.60 | 4.64 | +0.22% | |
| 4.63 | 4.67 | 4.63 | 4.63 | 0.00% | |
| 4.63 | 4.74 | 4.63 | 4.63 | 0.00% | |
| 4.67 | 4.69 | 4.63 | 4.63 | -1.70% | |
| 4.69 | 4.72 | 4.62 | 4.71 | +0.86% | |
| 4.72 | 4.72 | 4.62 | 4.67 | -1.48% | |
| 4.75 | 4.77 | 4.71 | 4.74 | 0.00% | |
| 4.73 | 4.76 | 4.62 | 4.74 | +0.21% | |
| 4.68 | 4.77 | 4.68 | 4.73 | 0.00% | |
| 4.74 | 4.75 | 4.69 | 4.73 | +0.42% | |
| 4.70 | 4.75 | 4.64 | 4.71 | -0.21% | |
| 4.69 | 4.75 | 4.65 | 4.72 | 0.00% | |
| 4.72 | 4.76 | 4.69 | 4.72 | -0.42% | |
| 4.82 | 4.83 | 4.72 | 4.74 | -1.04% | |
| 4.73 | 4.82 | 4.73 | 4.79 | +1.27% | |
| 4.88 | 4.88 | 4.65 | 4.73 | +1.50% | |
| 4.66 | 4.70 | 4.61 | 4.66 | 0.00% | |
| 4.63 | 4.72 | 4.63 | 4.66 | +0.22% | |
| 4.70 | 4.78 | 4.64 | 4.65 | -2.92% | |
| 4.68 | 4.82 | 4.65 | 4.79 | +3.23% | |
| 4.64 | 4.72 | 4.63 | 4.64 | +0.22% | |
| 4.68 | 4.71 | 4.62 | 4.63 | -0.64% | |
| 4.66 | 4.73 | 4.60 | 4.66 | 0.00% | |
| 4.70 | 4.75 | 4.61 | 4.66 | -0.43% | |
| 4.74 | 4.79 | 4.59 | 4.68 | +1.08% | |
| 4.63 | 4.70 | 4.62 | 4.63 | -1.07% | |
| 4.61 | 4.68 | 4.56 | 4.68 | +2.86% | |
| 4.53 | 4.62 | 4.47 | 4.55 | 0.00% | |
| 4.53 | 4.59 | 4.53 | 4.55 | 0.00% | |
| 4.65 | 4.67 | 4.47 | 4.55 | -2.15% | |
| 4.70 | 4.73 | 4.62 | 4.65 | -0.85% | |
| 5.00 | 5.05 | 4.56 | 4.69 | +3.53% | |
| 4.65 | 4.68 | 4.53 | 4.53 | -1.74% | |
| 4.62 | 4.68 | 4.60 | 4.61 | +0.22% | |
| 4.56 | 4.67 | 4.56 | 4.60 | +0.88% | |
| 4.51 | 4.61 | 4.51 | 4.56 | +1.11% | |
| 4.51 | 4.55 | 4.50 | 4.51 | 0.00% | |
| 4.50 | 4.55 | 4.50 | 4.51 | +0.22% | |
| 4.50 | 4.59 | 4.38 | 4.50 | +1.12% | |
| 4.46 | 4.55 | 4.44 | 4.45 | +0.68% | |
| 4.50 | 4.50 | 4.36 | 4.42 | -2.43% | |
| 4.47 | 4.54 | 4.46 | 4.53 | +0.67% | |
| 4.53 | 4.54 | 4.48 | 4.50 | -1.96% | |
| 4.54 | 4.70 | 4.50 | 4.59 | +1.77% | |
| 4.50 | 4.53 | 4.50 | 4.51 | +0.22% | |
| 4.50 | 4.52 | 4.49 | 4.50 | 0.00% | |
| 4.50 | 4.53 | 4.47 | 4.50 | 0.00% | |
| 4.50 | 4.52 | 4.48 | 4.50 | 0.00% | |
| 4.45 | 4.53 | 4.44 | 4.50 | +2.27% | |
| 4.39 | 4.42 | 4.35 | 4.40 | +1.38% | |
| 4.50 | 4.50 | 4.34 | 4.34 | -3.13% | |
| 4.27 | 4.52 | 4.27 | 4.48 | +5.91% | |
| 4.24 | 4.27 | 4.22 | 4.23 | -0.24% | |
| 4.26 | 4.27 | 4.22 | 4.24 | 0.00% | |
| 4.24 | 4.27 | 4.23 | 4.24 | 0.00% | |
| 4.23 | 4.28 | 4.20 | 4.24 | -0.47% | |
| 4.22 | 4.27 | 4.20 | 4.26 | +0.95% | |
| 4.24 | 4.30 | 4.22 | 4.22 | +0.24% | |
| 4.24 | 4.26 | 4.20 | 4.21 | -0.71% | |
| 4.20 | 4.30 | 4.20 | 4.24 | 0.00% | |
| 4.25 | 4.33 | 4.24 | 4.24 | -2.08% | |
| 4.31 | 4.37 | 4.25 | 4.33 | +0.70% | |
| 4.30 | 4.36 | 4.23 | 4.30 | +1.18% | |
| 4.35 | 4.35 | 4.25 | 4.25 | -2.97% | |
| 4.29 | 4.38 | 4.21 | 4.38 | +1.39% | |
| 4.52 | 4.55 | 4.31 | 4.32 | -3.36% | |
| 4.48 | 4.53 | 4.42 | 4.47 | -0.45% | |
| 4.49 | 4.54 | 4.40 | 4.49 | -0.22% | |
| 4.54 | 4.54 | 4.45 | 4.50 | -0.22% | |
| 4.40 | 4.56 | 4.40 | 4.51 | +1.58% | |
| 4.45 | 4.56 | 4.41 | 4.44 | +0.23% | |
| 4.40 | 4.53 | 4.38 | 4.43 | -0.45% | |
| 4.31 | 4.58 | 4.31 | 4.45 | +2.77% | |
| 4.35 | 4.36 | 4.28 | 4.33 | -0.69% | |
| 4.31 | 4.40 | 4.27 | 4.36 | +0.93% | |
| 4.27 | 4.39 | 4.25 | 4.32 | +1.17% | |
| 4.25 | 4.34 | 4.25 | 4.27 | +0.47% | |
| 4.26 | 4.33 | 4.25 | 4.25 | -1.16% | |
| 4.23 | 4.34 | 4.23 | 4.30 | +1.65% | |
| 4.26 | 4.29 | 4.21 | 4.23 | -0.47% | |
| 4.41 | 4.41 | 4.24 | 4.25 | -1.39% | |
| 4.30 | 4.39 | 4.21 | 4.31 | +1.89% | |
| 4.25 | 4.45 | 4.22 | 4.23 | +1.93% | |
| 4.20 | 4.21 | 4.10 | 4.15 | -1.43% | |
| 4.25 | 4.27 | 4.16 | 4.21 | -0.94% | |
| 4.28 | 4.29 | 4.25 | 4.25 | -0.23% | |
| 4.07 | 4.29 | 4.07 | 4.26 | +3.65% | |
| 4.09 | 4.13 | 4.03 | 4.11 | 0.00% | |
| 4.26 | 4.40 | 3.80 | 4.11 | -4.20% | |
| 4.76 | 4.76 | 4.22 | 4.29 | -9.68% | |
| 4.78 | 4.91 | 4.66 | 4.75 | -1.66% | |
| 4.59 | 4.89 | 4.55 | 4.83 | +6.86% | |
| 4.49 | 4.62 | 4.47 | 4.52 | +1.12% | |
| 4.53 | 4.63 | 4.47 | 4.47 | -1.54% | |
| 4.56 | 4.67 | 4.49 | 4.54 | +1.57% | |
| 4.45 | 4.57 | 4.44 | 4.47 | 0.00% | |
| 4.50 | 4.60 | 4.41 | 4.47 | -1.11% | |
| 4.55 | 4.68 | 4.51 | 4.52 | -1.53% | |
| 4.56 | 4.69 | 4.53 | 4.59 | 0.00% | |
| 4.62 | 4.66 | 4.55 | 4.59 | +0.22% | |
| 4.50 | 4.68 | 4.50 | 4.58 | +2.23% | |
| 4.56 | 4.65 | 4.41 | 4.48 | -1.54% | |
| 4.65 | 4.67 | 4.55 | 4.55 | -1.73% | |
| 4.53 | 4.64 | 4.50 | 4.63 | +2.21% | |
| 4.68 | 4.68 | 4.46 | 4.53 | -1.74% | |
| 4.65 | 4.79 | 4.61 | 4.61 | -1.50% | |
| 4.67 | 4.74 | 4.61 | 4.68 | 0.00% | |
| 4.71 | 4.71 | 4.63 | 4.68 | +0.86% | |
| 4.72 | 4.85 | 4.61 | 4.64 | -0.85% | |
| 4.72 | 4.80 | 4.64 | 4.68 | -1.06% | |
| 4.75 | 4.82 | 4.67 | 4.73 | -2.07% | |
| 4.80 | 4.91 | 4.76 | 4.83 | +1.05% | |
| 4.65 | 4.82 | 4.64 | 4.78 | +2.36% | |
| 4.65 | 4.80 | 4.63 | 4.67 | +0.65% | |
| 4.72 | 4.72 | 4.58 | 4.64 | -1.49% | |
| 4.71 | 4.80 | 4.68 | 4.71 | -0.21% | |
| 4.61 | 4.73 | 4.61 | 4.72 | +2.39% | |
| 4.57 | 4.72 | 4.57 | 4.61 | +0.66% | |
| 4.54 | 4.65 | 4.54 | 4.58 | 0.00% | |
| 4.56 | 4.64 | 4.46 | 4.58 | -0.43% | |
| 4.55 | 4.62 | 4.50 | 4.60 | +0.88% | |
| 4.50 | 4.60 | 4.50 | 4.56 | +0.22% | |
| 4.52 | 4.62 | 4.47 | 4.55 | +0.44% | |
| 4.65 | 4.65 | 4.51 | 4.53 | -1.95% | |
| 4.75 | 4.78 | 4.57 | 4.62 | -0.43% | |
| 4.75 | 4.75 | 4.62 | 4.64 | -2.93% | |
| 4.70 | 4.79 | 4.57 | 4.78 | +1.70% | |
| 4.57 | 4.74 | 4.50 | 4.70 | +1.95% | |
| 4.56 | 4.61 | 4.40 | 4.61 | +2.67% | |
| 4.95 | 4.96 | 4.32 | 4.49 | -10.20% | |
| 5.14 | 5.14 | 4.92 | 5.00 | -0.60% | |
| 4.96 | 5.14 | 4.91 | 5.03 | +1.41% | |
| 5.11 | 5.16 | 4.92 | 4.96 | -3.50% | |
| 5.19 | 5.20 | 5.13 | 5.14 | +0.19% | |
| 5.04 | 5.19 | 5.01 | 5.13 | +1.99% | |
| 4.98 | 5.11 | 4.85 | 5.03 | +1.41% | |
| 5.04 | 5.10 | 4.96 | 4.96 | -1.98% | |
| 5.09 | 5.10 | 4.89 | 5.06 | -0.59% | |
| 4.96 | 5.17 | 4.92 | 5.09 | +1.60% | |
| 4.98 | 5.10 | 4.93 | 5.01 | +1.83% | |
| 4.82 | 4.96 | 4.82 | 4.92 | +3.36% | |
| 4.97 | 4.97 | 4.76 | 4.76 | -2.86% | |
| 5.08 | 5.08 | 4.88 | 4.90 | -3.54% | |
| 4.95 | 5.12 | 4.95 | 5.08 | +5.83% | |
| 4.74 | 4.96 | 4.68 | 4.80 | -1.03% | |
| 4.73 | 4.87 | 4.67 | 4.85 | +2.54% | |
| 4.83 | 4.86 | 4.73 | 4.73 | -2.47% | |
| 4.99 | 5.10 | 4.85 | 4.85 | -2.81% | |
| 5.07 | 5.10 | 4.93 | 4.99 | -0.99% | |
| 4.71 | 5.10 | 4.61 | 5.04 | +5.88% | |
| 4.60 | 4.80 | 4.55 | 4.76 | +3.93% | |
| 4.61 | 4.64 | 4.56 | 4.58 | -1.51% | |
| 4.64 | 4.69 | 4.59 | 4.65 | 0.00% | |
| 4.62 | 4.73 | 4.58 | 4.65 | +0.65% | |
| 4.56 | 4.70 | 4.56 | 4.62 | +0.43% | |
| 4.65 | 4.69 | 4.54 | 4.60 | -1.92% | |
| 4.66 | 4.80 | 4.64 | 4.69 | +0.43% | |
| 4.60 | 4.72 | 4.56 | 4.67 | +0.43% | |
| 4.60 | 4.82 | 4.60 | 4.65 | +0.87% | |
| 4.71 | 4.79 | 4.52 | 4.61 | -1.07% | |
| 4.70 | 4.80 | 4.60 | 4.66 | -0.21% | |
| 4.93 | 5.35 | 4.55 | 4.67 | -1.89% | |
| 4.87 | 4.91 | 4.75 | 4.76 | -2.66% | |
| 4.97 | 4.97 | 4.81 | 4.89 | -0.41% | |
| 4.88 | 4.98 | 4.80 | 4.91 | +0.20% | |
| 4.85 | 5.00 | 4.85 | 4.90 | +2.94% | |
| 4.76 | 4.90 | 4.76 | 4.76 | -2.06% | |
| 4.95 | 4.97 | 4.77 | 4.86 | +0.21% | |
| 4.95 | 5.04 | 4.78 | 4.85 | -2.02% | |
| 4.78 | 5.04 | 4.78 | 4.95 | +2.48% | |
| 4.95 | 5.04 | 4.82 | 4.83 | -3.01% | |
| 5.08 | 5.08 | 4.83 | 4.98 | -1.39% | |
| 4.83 | 5.09 | 4.83 | 5.05 | +2.64% | |
| 4.90 | 5.04 | 4.89 | 4.92 | +1.03% | |
| 4.80 | 4.92 | 4.80 | 4.87 | 0.00% | |
| 5.00 | 5.00 | 4.85 | 4.87 | -2.40% | |
| 4.85 | 5.10 | 4.85 | 4.99 | +1.84% | |
| 5.01 | 5.16 | 4.90 | 4.90 | -0.61% | |
| 4.90 | 5.15 | 4.85 | 4.93 | +0.61% | |
| 4.85 | 5.00 | 4.80 | 4.90 | +0.41% | |
| 5.05 | 5.08 | 4.88 | 4.88 | -2.79% | |
| 4.95 | 5.07 | 4.90 | 5.02 | +1.62% | |
| 4.89 | 5.00 | 4.82 | 4.94 | +2.49% | |
| 4.88 | 5.05 | 4.75 | 4.82 | -1.83% | |
| 5.07 | 5.18 | 4.89 | 4.91 | -3.73% | |
| 4.86 | 5.14 | 4.80 | 5.10 | +4.72% | |
| 4.74 | 5.00 | 4.74 | 4.87 | +3.40% | |
| 4.65 | 4.79 | 4.51 | 4.71 | +1.07% | |
| 4.76 | 4.95 | 4.64 | 4.66 | -0.64% | |
| 4.65 | 4.92 | 4.54 | 4.69 | +2.85% | |
| 4.68 | 4.72 | 4.52 | 4.56 | -2.77% | |
| 4.71 | 4.76 | 4.61 | 4.69 | -0.64% | |
| 4.65 | 4.80 | 4.56 | 4.72 | +2.16% | |
| 4.65 | 4.83 | 4.58 | 4.62 | -0.65% | |
| 4.52 | 4.67 | 4.50 | 4.65 | +1.75% | |
| 4.50 | 4.65 | 4.43 | 4.57 | +1.11% | |
| 4.41 | 4.65 | 4.41 | 4.52 | +4.15% | |
| 4.11 | 4.41 | 4.11 | 4.34 | +5.08% | |
| 4.16 | 4.33 | 4.13 | 4.13 | -0.72% | |
| 4.25 | 4.41 | 4.10 | 4.16 | -3.48% | |
| 4.22 | 4.46 | 4.22 | 4.31 | +0.70% | |
| 4.28 | 4.46 | 4.11 | 4.28 | +0.71% | |
| 4.49 | 4.51 | 4.17 | 4.25 | -5.35% | |
| 4.48 | 4.55 | 4.43 | 4.49 | +0.22% | |
| 4.52 | 4.59 | 4.48 | 4.48 | -1.32% | |
| 4.63 | 4.73 | 4.53 | 4.54 | -1.09% | |
| 4.61 | 4.81 | 4.56 | 4.59 | -0.22% | |
| 4.88 | 4.89 | 4.59 | 4.60 | -5.15% | |
| 4.65 | 4.96 | 4.57 | 4.85 | +5.21% | |
| 4.39 | 4.64 | 4.36 | 4.61 | +4.77% | |
| 4.45 | 4.55 | 4.36 | 4.40 | -0.90% | |
| 4.56 | 4.70 | 4.41 | 4.44 | -4.72% | |
| 4.67 | 4.81 | 4.61 | 4.66 | -1.06% | |
| 4.78 | 4.83 | 4.65 | 4.71 | -1.67% | |
| 4.87 | 4.95 | 4.50 | 4.79 | +10.11% | |
| 4.40 | 4.50 | 4.34 | 4.35 | -0.46% | |
| 4.34 | 4.56 | 4.34 | 4.37 | +1.16% | |
| 4.51 | 4.70 | 4.32 | 4.32 | -5.47% | |
| 4.75 | 4.82 | 4.53 | 4.57 | -3.59% | |
| 4.90 | 4.92 | 4.74 | 4.74 | -4.05% | |
| 4.96 | 5.10 | 4.90 | 4.94 | -0.40% | |
| 4.91 | 5.14 | 4.91 | 4.96 | -1.78% | |
| 5.08 | 5.19 | 4.96 | 5.05 | -1.56% | |
| 5.05 | 5.31 | 5.05 | 5.13 | +1.99% | |
| 5.05 | 5.11 | 4.90 | 5.03 | -0.40% | |
| 5.28 | 5.32 | 5.04 | 5.05 | -4.36% | |
| 6.05 | 6.06 | 5.20 | 5.28 | -14.15% | |
| 6.55 | 6.57 | 6.09 | 6.15 | -6.53% | |
| 6.55 | 6.63 | 6.34 | 6.58 | -0.15% | |
| 6.72 | 6.72 | 6.30 | 6.59 | -0.15% | |
| 6.30 | 6.66 | 6.01 | 6.60 | +10.92% | |
| 5.71 | 5.98 | 5.68 | 5.95 | +4.94% | |
| 5.60 | 5.84 | 5.50 | 5.67 | +3.09% | |
| 5.66 | 5.67 | 5.40 | 5.50 | 0.00% | |
| 4.95 | 5.50 | 4.95 | 5.50 | +10.00% | |
| 5.00 | 5.00 | 4.88 | 5.00 | +0.81% | |
| 4.98 | 5.05 | 4.94 | 4.96 | -0.20% | |
| 4.91 | 5.02 | 4.88 | 4.97 | +2.26% | |
| 4.91 | 4.94 | 4.80 | 4.86 | -0.82% | |
| 4.94 | 5.07 | 4.90 | 4.90 | -1.80% | |
| 4.91 | 5.15 | 4.89 | 4.99 | +2.04% | |
| 4.91 | 4.99 | 4.80 | 4.89 | -0.61% | |
| 4.92 | 5.05 | 4.83 | 4.92 | 0.00% | |
| 4.90 | 5.08 | 4.81 | 4.92 | +1.23% | |
| 4.79 | 4.89 | 4.66 | 4.86 | +2.10% | |
| 4.81 | 4.88 | 4.74 | 4.76 | +0.63% | |
| 4.95 | 4.95 | 4.67 | 4.73 | -3.27% | |
| 4.79 | 4.93 | 4.71 | 4.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BOSC chart for longer ranges.