Skip to main content

Bos Better Online (NQ: BOSC )

2.700 UNCHANGED
Streaming Delayed Price Updated: 1:20 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.060 2.190 2.050 2.060 7,546 -0.08(-3.74%)
Oct 28, 2015 2.180 2.140 2.140 2.140 1 +0.00(+0.00%)
Oct 27, 2015 2.050 2.150 2.050 2.140 4,883 -0.03(-1.38%)
Oct 26, 2015 2.080 2.170 2.020 2.170 4,100 +0.09(+4.32%)
Oct 23, 2015 2.101 2.126 2.080 2.080 1,353 -0.11(-5.02%)
Oct 22, 2015 2.120 2.190 2.120 2.190 1,538 +0.09(+4.29%)
Oct 21, 2015 2.100 2.230 2.052 2.100 19,175 -0.12(-5.41%)
Oct 20, 2015 2.220 2.224 2.220 2.220 8,300 +0.06(+2.78%)
Oct 19, 2015 2.310 2.310 2.160 2.160 1,200 -0.14(-6.09%)
Oct 16, 2015 2.160 2.300 2.160 2.300 1,400 +0.01(+0.44%)
Oct 15, 2015 2.250 2.290 2.121 2.290 8,127 +0.08(+3.62%)
Oct 14, 2015 2.260 2.270 2.210 2.210 13,503 -0.06(-2.64%)
Oct 13, 2015 2.270 2.270 2.260 2.270 1,003 -0.03(-1.30%)
Oct 12, 2015 2.270 2.300 2.220 2.300 1,800 +0.01(+0.44%)
Oct 09, 2015 2.300 2.300 2.200 2.290 1,209 +0.04(+1.78%)
Oct 08, 2015 2.340 2.340 2.210 2.250 1,732 -0.06(-2.60%)
Oct 07, 2015 2.270 2.370 2.270 2.310 2,714 -0.03(-1.28%)
Oct 06, 2015 2.240 2.390 2.235 2.340 8,450 +0.20(+9.35%)
Oct 05, 2015 2.340 2.340 2.140 2.140 5,950 -0.12(-5.31%)
Oct 02, 2015 2.260 2.340 2.250 2.260 12,000 -0.09(-3.83%)
Oct 01, 2015 2.370 2.370 2.320 2.350 5,500 +0.04(+1.73%)
Sep 30, 2015 2.370 2.370 2.250 2.310 8,665 -0.05(-2.12%)
Sep 29, 2015 2.360 2.360 2.360 2.360 100 -0.05(-2.07%)
Sep 28, 2015 2.410 2.419 2.280 2.410 2,295 -0.01(-0.41%)
Sep 25, 2015 2.420 2.420 2.420 2.420 229 -0.02(-0.82%)
Sep 24, 2015 2.440 2.440 2.440 2.440 100 -0.01(-0.45%)
Sep 23, 2015 2.480 2.480 2.451 2.451 1,300 -0.02(-0.81%)
Sep 22, 2015 2.570 2.570 2.462 2.471 2,982 +0.20(+8.85%)
Sep 21, 2015 2.260 2.420 2.260 2.270 3,007 +0.03(+1.34%)
Sep 18, 2015 2.243 2.243 2.240 2.240 602 -0.04(-1.75%)
Sep 17, 2015 2.280 2.280 2.200 2.280 3,270 -0.03(-1.30%)
Sep 16, 2015 2.310 2.310 2.310 2.310 200 +0.03(+1.32%)
Sep 11, 2015 2.200 2.280 2.280 2.280 100 +0.07(+3.32%)
Sep 10, 2015 2.210 2.210 2.180 2.207 11,580 -0.05(-2.35%)
Sep 09, 2015 2.270 2.300 2.260 2.260 1,000 -0.01(-0.44%)
Sep 08, 2015 2.200 2.440 2.200 2.270 47,353 +0.13(+6.07%)
Sep 04, 2015 2.070 2.140 2.140 2.140 2,300 +0.06(+2.88%)
Sep 03, 2015 2.110 2.110 2.080 2.080 2,889 -0.03(-1.42%)
Sep 02, 2015 2.140 2.140 2.080 2.110 5,650 -0.14(-6.22%)
Sep 01, 2015 2.150 2.250 2.150 2.250 300 +0.00(+0.00%)
Aug 31, 2015 2.170 2.260 2.170 2.250 2,900 +0.08(+3.69%)
Aug 28, 2015 2.210 2.260 2.139 2.170 3,400 -0.07(-3.13%)
Aug 27, 2015 2.250 2.260 2.110 2.240 5,601 +0.02(+0.90%)
Aug 26, 2015 2.260 2.300 2.140 2.220 1,154 -0.03(-1.33%)
Aug 25, 2015 2.200 2.680 2.100 2.250 15,215 -0.05(-2.01%)
Aug 24, 2015 2.350 2.350 2.120 2.296 13,666 -0.07(-3.12%)
Aug 21, 2015 2.180 2.370 2.180 2.370 1,129 +0.12(+5.26%)
Aug 20, 2015 2.480 2.480 2.250 2.252 4,554 +0.02(+0.97%)
Aug 19, 2015 2.490 2.490 2.210 2.230 2,795 -0.09(-3.88%)
Aug 18, 2015 2.350 2.350 2.260 2.320 2,307 -0.03(-1.28%)
Aug 17, 2015 2.290 2.400 2.150 2.350 10,226 +0.12(+5.38%)
Aug 14, 2015 2.279 2.279 2.230 2.230 5,588 -0.01(-0.41%)
Aug 12, 2015 2.210 2.239 2.239 2.239 96 +0.06(+2.72%)
Aug 11, 2015 2.230 2.230 2.150 2.180 1,900 -0.01(-0.46%)
Aug 07, 2015 2.140 2.190 2.190 2.190 200 +0.08(+3.79%)
Aug 06, 2015 2.100 2.240 2.100 2.110 8,357 -0.08(-3.65%)
Aug 05, 2015 2.290 2.310 2.160 2.190 4,300 -0.02(-0.90%)
Aug 04, 2015 2.140 2.300 2.120 2.210 11,706 +0.08(+3.76%)
Aug 03, 2015 2.151 2.200 2.120 2.130 4,590 -0.11(-4.97%)
Jul 31, 2015 2.140 2.300 2.140 2.241 6,062 +0.01(+0.51%)
Jul 30, 2015 2.300 2.300 2.170 2.230 3,200 -0.07(-3.05%)
Jul 29, 2015 2.300 2.300 2.300 2.300 112 +0.07(+3.00%)
Jul 28, 2015 2.290 2.360 2.233 2.233 3,191 -0.01(-0.31%)
Jul 27, 2015 2.190 2.300 2.190 2.240 13,755 +0.16(+7.69%)
Jul 24, 2015 2.117 2.148 2.080 2.080 9,151 -0.12(-5.45%)
Jul 23, 2015 2.200 2.200 2.200 2.200 400 +0.01(+0.67%)
Jul 22, 2015 2.150 2.185 2.150 2.185 3,120 +0.03(+1.17%)
Jul 21, 2015 2.250 2.250 2.110 2.160 15,800 -0.09(-4.00%)
Jul 20, 2015 2.360 2.360 2.250 2.250 2,325 -0.10(-4.26%)
Jul 17, 2015 2.320 2.430 2.260 2.350 1,909 -0.09(-3.68%)
Jul 16, 2015 2.200 2.450 2.200 2.440 5,552 -0.04(-1.61%)
Jul 15, 2015 2.380 2.550 2.200 2.480 4,300 +0.08(+3.33%)
Jul 14, 2015 2.390 2.670 2.350 2.400 13,027 +0.00(+0.00%)
Jul 13, 2015 2.510 2.700 2.100 2.400 92,403 +0.09(+3.90%)
Jul 09, 2015 2.310 2.310 2.310 2.310 75 +0.11(+5.00%)
Jul 08, 2015 2.294 2.294 2.200 2.200 600 -0.03(-1.35%)
Jul 07, 2015 2.150 2.270 2.130 2.230 2,635 -0.13(-5.50%)
Jul 06, 2015 2.170 2.360 2.120 2.360 10,049 -0.05(-2.07%)
Jul 02, 2015 2.350 2.410 2.410 2.410 2,500 +0.09(+3.88%)
Jul 01, 2015 2.510 2.510 2.270 2.320 12,563 -0.27(-10.43%)
Jun 30, 2015 2.590 2.590 2.590 2.590 375 +0.16(+6.58%)
Jun 29, 2015 2.430 2.440 2.400 2.430 3,750 -0.13(-5.08%)
Jun 26, 2015 2.660 2.660 2.560 2.560 2,775 -0.09(-3.40%)
Jun 25, 2015 2.600 2.700 2.520 2.650 3,480 +0.09(+3.52%)
Jun 24, 2015 2.530 2.670 2.530 2.560 1,720 -0.08(-3.03%)
Jun 23, 2015 2.560 2.640 2.550 2.640 2,500 -0.06(-2.23%)
Jun 19, 2015 2.750 2.700 2.700 2.700 1 -0.04(-1.46%)
Jun 18, 2015 2.540 2.740 2.540 2.740 8,617 +0.23(+9.16%)
Jun 17, 2015 2.580 2.580 2.440 2.510 2,879 -0.03(-1.18%)
Jun 16, 2015 2.500 2.540 2.500 2.540 500 -0.03(-1.13%)
Jun 12, 2015 2.560 2.569 2.569 2.569 700 +0.04(+1.54%)
Jun 11, 2015 2.720 2.720 2.520 2.530 6,770 -0.03(-1.17%)
Jun 10, 2015 2.667 2.667 2.560 2.560 4,042 -0.16(-5.88%)
Jun 09, 2015 2.790 2.790 2.640 2.720 1,710 +0.03(+1.12%)
Jun 08, 2015 2.590 2.780 2.590 2.690 2,219 +0.04(+1.51%)
Jun 05, 2015 2.730 2.800 2.550 2.650 12,300 -0.11(-3.99%)
Jun 04, 2015 2.780 2.810 2.740 2.760 6,494 -0.04(-1.43%)
Jun 03, 2015 2.960 3.000 2.790 2.800 8,999 +0.03(+1.08%)
Jun 02, 2015 2.870 2.910 2.770 2.770 1,681 -0.04(-1.42%)
Jun 01, 2015 2.705 2.970 2.700 2.810 8,880 +0.06(+2.18%)
May 29, 2015 2.790 2.910 2.720 2.750 8,966 -0.05(-1.79%)
May 28, 2015 3.000 3.570 2.708 2.800 75,343 -0.15(-5.08%)
May 27, 2015 3.050 3.050 2.950 2.950 200 +0.02(+0.68%)
May 26, 2015 3.100 3.200 2.911 2.930 2,752 -0.16(-5.15%)
May 22, 2015 3.000 3.089 3.089 3.089 1,700 +0.01(+0.30%)
May 21, 2015 2.900 3.150 2.900 3.080 16,217 +0.01(+0.32%)
May 20, 2015 3.190 3.190 2.960 3.070 13,182 +0.10(+3.37%)
May 19, 2015 3.010 3.250 2.900 2.970 21,996 +0.03(+1.02%)
May 18, 2015 2.685 3.300 2.600 2.940 38,121 +0.29(+10.94%)
May 15, 2015 2.700 2.700 2.622 2.650 1,660 +0.05(+1.92%)
May 14, 2015 2.700 2.750 2.510 2.600 6,720 -0.07(-2.62%)
May 13, 2015 2.790 2.820 2.600 2.670 11,189 -0.08(-2.91%)
May 12, 2015 2.540 2.750 2.500 2.750 13,679 +0.20(+7.84%)
May 11, 2015 2.650 2.650 2.510 2.550 12,223 +0.03(+1.19%)
May 08, 2015 2.600 2.660 2.450 2.520 37,210 -0.06(-2.33%)
May 07, 2015 2.700 2.730 2.510 2.580 25,559 -0.06(-2.27%)
May 06, 2015 2.820 2.850 2.640 2.640 29,164 -0.06(-2.22%)
May 05, 2015 2.900 2.900 2.640 2.700 46,542 -0.13(-4.59%)
May 04, 2015 3.050 3.270 2.810 2.830 78,248 -0.22(-7.21%)
May 01, 2015 2.250 4.000 2.250 3.050 904,887 +0.83(+37.39%)
Apr 30, 2015 2.140 2.240 2.140 2.220 7,220 +0.02(+0.90%)
Apr 29, 2015 2.200 2.300 2.200 2.200 2,770 -0.10(-4.34%)
Apr 28, 2015 2.320 2.320 2.260 2.300 1,700 +0.03(+1.45%)
Apr 27, 2015 2.320 2.320 2.250 2.267 1,082 +0.05(+2.13%)
Apr 24, 2015 2.220 2.245 2.140 2.220 7,116 -0.12(-5.13%)
Apr 23, 2015 2.260 2.350 2.220 2.340 3,860 +0.01(+0.39%)
Apr 22, 2015 2.270 2.331 2.270 2.331 800 -0.03(-1.23%)
Apr 21, 2015 2.450 2.450 2.230 2.360 13,761 -0.02(-0.84%)
Apr 20, 2015 2.490 2.490 2.260 2.380 11,063 +0.05(+2.14%)
Apr 17, 2015 2.399 2.399 2.330 2.330 300 +0.02(+0.87%)
Apr 16, 2015 2.280 2.500 2.230 2.310 44,402 +0.01(+0.43%)
Apr 14, 2015 2.370 2.300 2.300 2.300 25 +0.04(+1.77%)
Apr 13, 2015 2.260 2.270 2.180 2.260 2,690 -0.01(-0.48%)
Apr 10, 2015 2.339 2.339 2.271 2.271 500 -0.03(-1.23%)
Apr 09, 2015 2.370 2.370 2.210 2.299 4,340 +0.05(+2.18%)
Apr 08, 2015 2.270 2.270 2.140 2.250 1,250 +0.06(+2.74%)
Apr 07, 2015 2.230 2.300 2.110 2.190 8,280 +0.02(+0.92%)
Apr 06, 2015 2.090 2.170 2.050 2.170 6,292 +0.17(+8.51%)
Apr 02, 2015 2.360 2.000 2.000 2.000 35,300 +0.04(+2.04%)
Apr 01, 2015 1.980 2.070 1.920 1.960 14,900 -0.11(-5.31%)
Mar 31, 2015 2.150 2.180 1.970 2.070 31,302 -0.08(-3.72%)
Mar 30, 2015 2.200 2.200 2.150 2.150 3,658 -0.01(-0.42%)
Mar 27, 2015 2.210 2.210 2.100 2.159 8,083 -0.04(-1.86%)
Mar 26, 2015 2.130 2.310 2.120 2.200 13,086 -0.16(-6.78%)
Mar 25, 2015 2.580 2.580 2.240 2.360 19,598 -0.07(-2.88%)
Mar 24, 2015 2.440 2.480 2.430 2.430 1,707 -0.06(-2.41%)
Mar 23, 2015 2.600 2.600 2.430 2.490 3,139 +0.08(+3.32%)
Mar 20, 2015 2.450 2.759 2.400 2.410 12,717 -0.04(-1.63%)
Mar 19, 2015 2.830 2.920 2.400 2.450 41,543 -0.44(-15.22%)
Mar 18, 2015 2.920 2.920 2.700 2.890 3,350 +0.08(+2.84%)
Mar 17, 2015 2.900 2.940 2.810 2.810 2,494 -0.01(-0.35%)
Mar 16, 2015 2.900 2.960 2.810 2.820 4,108 -0.06(-2.08%)
Mar 13, 2015 2.810 2.980 2.810 2.880 1,574 +0.06(+2.13%)
Mar 12, 2015 2.810 3.000 2.810 2.820 522 -0.10(-3.42%)
Mar 11, 2015 2.940 2.940 2.850 2.920 1,248 -0.08(-2.66%)
Mar 10, 2015 2.920 3.000 2.800 3.000 4,600 +0.08(+2.74%)
Mar 09, 2015 3.010 3.010 2.910 2.920 1,998 -0.15(-4.88%)
Mar 06, 2015 2.900 3.070 2.890 3.070 3,300 +0.22(+7.72%)
Mar 05, 2015 3.099 3.099 2.790 2.850 8,400 -0.06(-2.06%)
Mar 04, 2015 3.100 3.000 2.910 2.910 701 -0.09(-3.00%)
Mar 03, 2015 3.070 3.100 2.860 3.000 3,330 -0.06(-1.96%)
Mar 02, 2015 3.050 3.120 2.980 3.060 1,800 +0.08(+2.68%)
Feb 27, 2015 3.030 3.064 2.910 2.980 3,785 -0.15(-4.79%)
Feb 26, 2015 3.180 3.180 3.130 3.130 570 +0.06(+1.95%)
Feb 25, 2015 3.031 3.070 3.030 3.070 1,478 -0.05(-1.60%)
Feb 24, 2015 3.020 3.160 3.020 3.120 2,263 +0.03(+0.97%)
Feb 23, 2015 3.060 3.190 3.000 3.090 3,467 -0.01(-0.33%)
Feb 20, 2015 3.130 3.180 3.000 3.100 11,653 -0.09(-2.82%)
Feb 19, 2015 3.110 3.200 3.110 3.190 5,520 +0.09(+2.91%)
Feb 18, 2015 3.090 3.210 3.030 3.100 9,585 -0.11(-3.43%)
Feb 17, 2015 3.220 3.220 3.110 3.210 3,106 +0.09(+2.88%)
Feb 13, 2015 3.220 3.120 3.120 3.120 4,000 +0.00(+0.00%)
Feb 12, 2015 3.220 3.220 3.120 3.120 2,101 +0.02(+0.65%)
Feb 11, 2015 3.160 3.190 3.100 3.100 380 -0.09(-2.82%)
Feb 10, 2015 3.190 3.200 3.160 3.190 1,100 -0.04(-1.24%)
Feb 09, 2015 3.210 3.230 3.210 3.230 1,001 +0.08(+2.54%)
Feb 06, 2015 3.195 3.195 3.150 3.150 2,434 -0.06(-1.87%)
Feb 05, 2015 3.060 3.210 3.060 3.210 5,034 +0.15(+4.90%)
Feb 04, 2015 3.220 3.220 3.060 3.060 1,717 -0.04(-1.29%)
Feb 03, 2015 3.050 3.300 3.010 3.100 9,853 -0.11(-3.42%)
Feb 02, 2015 3.170 3.240 3.100 3.210 4,700 +0.11(+3.55%)
Jan 30, 2015 3.200 3.060 3.100 3.100 1,480 +0.04(+1.31%)
Jan 29, 2015 3.230 3.230 3.060 3.060 200 -0.08(-2.55%)
Jan 28, 2015 3.100 3.140 3.100 3.140 200 -0.05(-1.57%)
Jan 27, 2015 3.030 3.190 3.010 3.190 2,105 -0.04(-1.24%)
Jan 26, 2015 3.080 3.370 3.000 3.230 29,096 +0.13(+4.19%)
Jan 23, 2015 3.150 3.340 3.100 3.100 5,321 -0.08(-2.52%)
Jan 22, 2015 3.240 3.320 3.170 3.180 8,294 -0.07(-2.15%)
Jan 21, 2015 3.400 3.400 3.250 3.250 25,387 -0.05(-1.52%)
Jan 20, 2015 3.420 3.420 3.300 3.300 9,322 -0.08(-2.37%)
Jan 16, 2015 3.250 3.420 3.110 3.380 45,022 +0.19(+5.96%)
Jan 15, 2015 3.190 3.190 3.190 3.190 2,400 -0.08(-2.45%)
Jan 14, 2015 3.270 3.270 3.270 3.270 150 +0.00(+0.00%)
Jan 13, 2015 3.300 3.300 3.150 3.270 6,133 -0.03(-0.91%)
Jan 12, 2015 3.440 3.440 3.300 3.300 326 +0.05(+1.54%)
Jan 09, 2015 3.130 3.349 3.120 3.250 9,010 -0.16(-4.69%)
Jan 08, 2015 3.380 3.460 3.220 3.410 1,007 -0.06(-1.73%)
Jan 07, 2015 3.470 3.470 3.470 3.470 132 +0.14(+4.20%)
Jan 06, 2015 3.380 3.380 3.300 3.330 606 +0.03(+0.91%)
Jan 05, 2015 3.270 3.470 3.183 3.300 6,797 +0.02(+0.61%)
Jan 02, 2015 3.270 3.280 3.270 3.280 325 +0.12(+3.80%)
Dec 31, 2014 3.440 3.160 3.160 3.160 74,000 -0.16(-4.82%)
Dec 30, 2014 3.440 3.440 3.200 3.320 2,608 +0.02(+0.60%)
Dec 29, 2014 3.470 3.470 3.300 3.300 4,216 -0.08(-2.36%)
Dec 26, 2014 3.220 3.390 3.220 3.380 4,100 -0.10(-2.87%)
Dec 24, 2014 3.200 3.480 3.480 3.480 3,400 +0.19(+5.74%)
Dec 23, 2014 3.400 3.400 3.260 3.291 3,199 -0.22(-6.24%)
Dec 22, 2014 3.390 3.510 3.390 3.510 3,300 +0.06(+1.74%)
Dec 19, 2014 3.531 3.531 3.400 3.450 2,970 -0.21(-5.69%)
Dec 18, 2014 3.510 3.658 3.300 3.658 5,827 +0.03(+0.77%)
Dec 17, 2014 3.400 3.640 3.400 3.630 600 +0.01(+0.28%)
Dec 16, 2014 3.600 3.690 3.420 3.620 3,301 -0.06(-1.63%)
Dec 15, 2014 3.680 3.830 3.680 3.680 1,999 +0.03(+0.82%)
Dec 12, 2014 3.760 3.760 3.630 3.650 2,900 -0.10(-2.67%)
Dec 11, 2014 3.990 3.990 3.620 3.750 10,551 -0.15(-3.85%)
Dec 10, 2014 3.710 4.150 3.710 3.900 52,623 +0.22(+5.98%)
Dec 09, 2014 3.700 3.700 3.680 3.680 910 -0.08(-2.13%)
Dec 05, 2014 3.730 3.760 3.760 3.760 4,600 +0.02(+0.53%)
Dec 04, 2014 3.800 3.850 3.740 3.740 1,100 -0.15(-3.86%)
Dec 03, 2014 3.850 4.000 3.800 3.890 5,817 +0.07(+1.84%)
Dec 02, 2014 3.800 4.180 3.730 3.820 2,801 -0.02(-0.52%)
Dec 01, 2014 4.000 4.000 3.701 3.840 4,602 -0.14(-3.52%)
Nov 28, 2014 3.970 4.000 3.900 3.980 12,484 +0.21(+5.48%)
Nov 26, 2014 3.910 3.773 3.773 3.773 2,600 +0.00(+0.08%)
Nov 25, 2014 3.930 3.930 3.770 3.770 1,503 +0.03(+0.80%)
Nov 24, 2014 3.800 3.940 3.610 3.740 3,898 -0.07(-1.84%)
Nov 21, 2014 3.650 3.940 3.410 3.810 21,346 +0.10(+2.70%)
Nov 20, 2014 3.760 3.800 3.520 3.710 3,496 +0.01(+0.27%)
Nov 19, 2014 4.050 4.050 3.680 3.700 9,687 -0.13(-3.51%)
Nov 18, 2014 4.200 4.300 3.670 3.835 23,341 -0.30(-7.15%)
Nov 17, 2014 4.230 4.230 4.000 4.130 11,600 -0.07(-1.70%)
Nov 14, 2014 4.100 4.201 4.100 4.201 4,100 +0.18(+4.51%)
Nov 13, 2014 4.020 4.020 4.020 4.020 100 +0.11(+2.81%)
Nov 12, 2014 4.100 4.100 3.850 3.910 4,815 -0.29(-6.90%)
Nov 11, 2014 4.200 4.300 4.100 4.200 1,977 +0.16(+3.96%)
Nov 10, 2014 3.840 4.050 3.840 4.040 2,350 -0.02(-0.49%)
Nov 07, 2014 3.950 4.090 3.830 4.060 5,350 +0.11(+2.78%)
Nov 06, 2014 4.180 4.180 3.950 3.950 1,100 +0.02(+0.57%)
Nov 05, 2014 4.200 4.200 3.928 3.928 5,141 -0.03(-0.81%)
Nov 04, 2014 4.080 4.300 3.950 3.960 15,199 -0.08(-1.98%)
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.