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

Bos Better Online (NQ: BOSC )

2.700 -0.030 (-1.10%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 22, 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 (%)
Nov 30, 2011 4.480 4.480 3.560 4.040 750 -0.40(-9.01%)
Nov 29, 2011 4.440 4.440 4.440 4.440 156 +0.12(+2.78%)
Nov 28, 2011 4.320 4.320 4.320 4.320 162 -0.16(-3.57%)
Nov 21, 2011 4.480 4.480 4.480 4.480 25 +0.16(+3.70%)
Nov 16, 2011 4.320 4.320 4.320 4.320 25 -0.16(-3.56%)
Nov 11, 2011 4.480 4.480 4.480 4.480 25 +0.08(+1.81%)
Nov 09, 2011 4.560 4.400 4.400 4.400 125 -0.08(-1.79%)
Nov 03, 2011 4.480 4.480 4.480 4.480 0 +0.00(+0.00%)
Nov 02, 2011 4.480 4.480 4.480 4.480 75 +0.04(+0.90%)
Nov 01, 2011 4.440 4.440 4.440 4.440 75 -0.64(-12.60%)
Oct 31, 2011 5.080 5.080 5.080 5.080 25 +0.36(+7.63%)
Oct 28, 2011 4.720 4.720 4.720 4.720 175 +0.12(+2.61%)
Oct 27, 2011 4.560 4.600 4.560 4.600 1,197 +0.06(+1.30%)
Oct 26, 2011 4.440 4.541 4.440 4.541 250 +0.22(+5.11%)
Oct 24, 2011 4.640 4.320 4.320 4.320 250 -0.76(-14.95%)
Oct 18, 2011 5.080 5.080 5.080 5.080 0 -0.00(-0.01%)
Oct 06, 2011 4.720 5.080 5.080 5.080 100 +0.40(+8.56%)
Oct 04, 2011 4.680 4.680 4.680 4.680 0 +0.28(+6.35%)
Oct 03, 2011 4.440 4.760 4.400 4.400 732 -0.04(-0.90%)
Sep 30, 2011 4.920 4.920 4.440 4.440 150 -0.36(-7.51%)
Sep 29, 2011 4.800 4.800 4.800 4.800 50 -0.40(-7.68%)
Sep 27, 2011 5.440 5.200 5.200 5.200 175 -0.12(-2.26%)
Sep 26, 2011 5.120 5.520 4.920 5.320 572 -0.24(-4.32%)
Sep 23, 2011 5.560 5.560 5.560 5.560 162 +0.36(+6.92%)
Sep 21, 2011 5.200 5.200 5.200 5.200 0 +0.28(+5.69%)
Sep 20, 2011 5.000 5.160 4.880 4.920 824 -0.56(-10.22%)
Sep 19, 2011 5.000 5.480 4.800 5.480 1,200 +0.28(+5.38%)
Sep 16, 2011 5.200 5.200 4.960 5.200 990 -0.12(-2.26%)
Sep 15, 2011 5.320 5.320 5.240 5.320 1,664 -0.28(-5.00%)
Sep 14, 2011 5.280 5.600 5.280 5.600 610 +0.32(+6.06%)
Sep 13, 2011 5.240 5.280 5.240 5.280 104 -0.08(-1.49%)
Sep 12, 2011 5.320 5.360 5.240 5.360 825 -0.44(-7.59%)
Sep 09, 2011 5.800 5.800 5.800 5.800 304 +0.00(+0.00%)
Sep 08, 2011 5.960 5.960 5.800 5.800 112 -0.20(-3.33%)
Sep 07, 2011 5.840 6.000 5.840 6.000 325 +0.56(+10.29%)
Sep 06, 2011 5.440 5.940 5.040 5.440 1,237 +0.00(+0.00%)
Sep 02, 2011 5.600 6.040 5.440 5.440 806 -0.24(-4.23%)
Sep 01, 2011 6.600 6.600 5.480 5.680 2,826 -0.72(-11.25%)
Aug 31, 2011 6.560 6.800 6.080 6.400 6,182 +0.32(+5.26%)
Aug 30, 2011 6.760 7.680 6.040 6.080 16,853 -0.36(-5.59%)
Aug 29, 2011 7.080 7.200 6.200 6.440 8,645 -1.20(-15.71%)
Aug 26, 2011 7.520 7.800 7.024 7.640 863 +0.28(+3.81%)
Aug 25, 2011 7.360 7.360 6.880 7.360 401 -0.16(-2.13%)
Aug 24, 2011 7.520 7.520 7.520 7.520 25 -0.04(-0.53%)
Aug 23, 2011 7.840 7.840 7.560 7.560 175 +0.04(+0.53%)
Aug 22, 2011 7.160 7.800 7.160 7.520 942 -0.32(-4.08%)
Aug 19, 2011 6.960 7.840 6.840 7.840 356 +0.84(+11.99%)
Aug 18, 2011 7.000 7.040 7.000 7.000 395 -0.52(-6.91%)
Aug 17, 2011 7.680 7.840 7.520 7.520 4,231 -0.16(-2.08%)
Aug 16, 2011 7.960 7.960 7.680 7.680 1,486 +0.04(+0.52%)
Aug 15, 2011 8.520 8.520 7.640 7.640 100 -0.64(-7.73%)
Aug 12, 2011 8.720 8.720 8.280 8.280 112 -0.68(-7.59%)
Aug 11, 2011 8.920 8.960 8.920 8.960 125 -0.20(-2.18%)
Aug 10, 2011 9.160 9.160 9.160 9.160 167 +0.20(+2.23%)
Aug 09, 2011 8.960 8.960 7.080 8.960 3,826 +0.76(+9.26%)
Aug 08, 2011 8.240 8.440 8.200 8.200 2,103 -0.08(-0.96%)
Aug 05, 2011 8.840 8.840 8.240 8.280 541 -0.56(-6.33%)
Aug 04, 2011 9.360 9.360 8.840 8.840 193 -0.44(-4.74%)
Aug 03, 2011 9.800 10.12 9.280 9.280 739 -0.60(-6.07%)
Aug 02, 2011 9.880 9.880 9.880 9.880 75 -0.08(-0.80%)
Aug 01, 2011 10.04 10.04 9.960 9.960 200 +0.00(+0.00%)
Jul 29, 2011 10.04 10.68 9.960 9.960 925 +0.00(+0.00%)
Jul 28, 2011 10.76 10.76 9.480 9.960 1,106 -0.48(-4.60%)
Jul 27, 2011 10.09 11.08 10.09 10.44 120 -0.12(-1.14%)
Jul 26, 2011 10.83 10.83 10.56 10.56 776 +0.20(+1.93%)
Jul 25, 2011 11.16 11.16 9.920 10.36 2,871 -0.56(-5.13%)
Jul 22, 2011 10.76 11.20 10.76 10.92 1,375 +0.28(+2.63%)
Jul 21, 2011 10.60 10.92 9.600 10.64 1,702 +0.12(+1.14%)
Jul 20, 2011 10.32 11.00 9.800 10.52 1,622 +0.00(+0.00%)
Jul 19, 2011 9.400 11.60 9.360 10.52 1,081 +1.16(+12.40%)
Jul 18, 2011 9.208 9.360 9.208 9.360 50 -0.20(-2.10%)
Jul 15, 2011 9.000 9.800 9.000 9.560 700 -0.16(-1.65%)
Jul 14, 2011 9.400 9.720 9.400 9.720 175 +0.45(+4.90%)
Jul 13, 2011 9.240 9.360 9.160 9.266 1,369 -0.53(-5.45%)
Jul 12, 2011 9.800 9.800 9.640 9.800 150 +0.32(+3.38%)
Jul 11, 2011 9.200 10.00 9.200 9.480 2,750 +0.40(+4.41%)
Jul 08, 2011 9.200 9.320 8.880 9.080 1,075 -0.92(-9.20%)
Jul 07, 2011 9.800 10.000 9.200 10.000 3,741 +0.16(+1.62%)
Jul 06, 2011 9.960 10.04 9.440 9.840 1,227 -0.16(-1.60%)
Jul 05, 2011 9.360 10.72 9.320 10.00 816 +0.62(+6.62%)
Jul 01, 2011 9.920 10.76 9.120 9.379 6,091 -0.38(-3.90%)
Jun 30, 2011 9.680 9.960 9.600 9.760 275 +0.36(+3.83%)
Jun 29, 2011 9.000 10.36 8.840 9.400 11,570 +0.40(+4.44%)
Jun 28, 2011 8.000 9.960 8.000 9.000 13,142 +1.02(+12.77%)
Jun 27, 2011 8.120 8.240 7.600 7.981 1,615 -0.02(-0.24%)
Jun 24, 2011 7.560 8.160 7.560 8.000 481 +0.40(+5.26%)
Jun 23, 2011 7.960 7.960 7.560 7.600 3,700 -0.38(-4.71%)
Jun 22, 2011 8.200 8.200 7.960 7.976 750 -0.26(-3.20%)
Jun 21, 2011 8.280 8.280 8.090 8.240 347 +0.56(+7.29%)
Jun 20, 2011 7.680 7.720 7.640 7.680 687 +0.00(+0.00%)
Jun 17, 2011 8.000 8.080 7.640 7.680 354 -0.04(-0.52%)
Jun 16, 2011 8.000 8.080 7.720 7.720 1,529 -0.12(-1.53%)
Jun 15, 2011 8.000 8.760 7.840 7.840 8,640 -0.60(-7.11%)
Jun 14, 2011 8.520 8.600 8.000 8.440 2,646 -0.28(-3.21%)
Jun 13, 2011 7.960 9.560 7.960 8.720 5,732 +0.76(+9.54%)
Jun 10, 2011 8.640 9.840 7.960 7.960 3,527 -1.54(-16.20%)
Jun 09, 2011 7.800 9.840 7.640 9.498 3,299 +1.66(+21.15%)
Jun 08, 2011 8.800 8.800 7.240 7.840 931 -0.96(-10.90%)
Jun 07, 2011 8.600 8.960 8.600 8.800 1,256 -0.08(-0.90%)
Jun 06, 2011 9.330 9.680 8.880 8.880 1,399 -0.68(-7.11%)
Jun 03, 2011 10.92 10.92 9.240 9.560 4,413 -2.36(-19.80%)
May 24, 2011 11.32 11.96 11.32 11.92 1,880 +0.34(+2.97%)
May 23, 2011 11.84 12.00 11.58 11.58 1,049 -0.22(-1.90%)
May 20, 2011 11.80 11.80 11.80 11.80 75 -0.08(-0.67%)
May 19, 2011 11.84 12.12 11.72 11.88 1,218 -0.04(-0.34%)
May 18, 2011 11.24 12.20 11.24 11.92 1,075 +0.74(+6.64%)
May 17, 2011 11.18 11.18 11.18 11.18 250 -0.38(-3.31%)
May 16, 2011 11.44 11.76 11.21 11.56 3,200 -0.44(-3.67%)
May 13, 2011 12.44 12.44 11.28 12.00 3,713 -0.28(-2.28%)
May 12, 2011 12.52 12.52 11.96 12.28 1,245 -0.12(-0.97%)
May 11, 2011 12.40 12.72 12.26 12.40 1,224 -0.06(-0.50%)
May 10, 2011 12.52 12.52 12.46 12.46 387 -0.10(-0.78%)
May 09, 2011 12.56 12.60 12.00 12.56 312 -0.04(-0.32%)
May 06, 2011 12.12 12.60 12.12 12.60 1,910 +0.32(+2.61%)
May 05, 2011 11.44 12.56 11.44 12.28 2,375 +0.68(+5.85%)
May 04, 2011 11.32 11.60 11.00 11.60 4,512 +0.20(+1.76%)
May 03, 2011 11.88 12.64 11.24 11.40 3,388 -0.44(-3.72%)
May 02, 2011 11.92 13.24 10.44 11.84 10,252 -1.20(-9.20%)
Apr 29, 2011 13.16 13.40 13.04 13.04 575 -0.16(-1.21%)
Apr 28, 2011 13.32 13.52 13.20 13.20 3,325 +0.04(+0.30%)
Apr 27, 2011 13.80 13.80 12.64 13.16 6,901 -0.40(-2.95%)
Apr 26, 2011 13.64 14.24 13.56 13.56 9,084 +0.12(+0.89%)
Apr 25, 2011 13.48 14.00 12.80 13.44 4,994 +0.64(+5.00%)
Apr 21, 2011 12.80 12.80 12.80 12.80 75 +0.00(+0.00%)
Apr 20, 2011 13.00 13.16 12.80 12.80 1,647 +0.08(+0.63%)
Apr 19, 2011 12.96 13.00 12.68 12.72 2,579 -0.04(-0.28%)
Apr 18, 2011 12.80 12.80 12.32 12.76 990 -0.20(-1.57%)
Apr 15, 2011 11.04 12.96 10.44 12.96 6,247 +1.84(+16.54%)
Apr 14, 2011 11.40 11.48 11.00 11.12 4,796 -0.44(-3.80%)
Apr 13, 2011 12.36 12.36 11.16 11.56 3,511 -0.60(-4.94%)
Apr 12, 2011 13.00 13.00 11.72 12.16 5,800 -0.08(-0.65%)
Apr 11, 2011 12.40 12.56 11.60 12.24 4,486 -0.16(-1.29%)
Apr 08, 2011 12.92 12.92 12.08 12.40 8,939 +0.56(+4.73%)
Apr 07, 2011 13.08 13.08 11.60 11.84 7,568 -0.80(-6.33%)
Apr 06, 2011 14.68 14.68 12.00 12.64 11,767 -1.44(-10.22%)
Apr 05, 2011 12.28 14.24 12.28 14.08 18,743 +1.88(+15.41%)
Apr 04, 2011 11.40 12.80 10.88 12.20 13,819 +0.80(+7.01%)
Apr 01, 2011 10.92 11.72 10.92 11.40 22,293 +0.68(+6.35%)
Mar 31, 2011 9.480 10.72 9.402 10.72 12,097 +1.28(+13.56%)
Mar 30, 2011 9.440 9.920 8.920 9.440 9,929 +0.48(+5.36%)
Mar 29, 2011 9.000 9.000 8.480 8.960 1,977 -0.00(-0.00%)
Mar 28, 2011 9.440 9.440 8.840 8.960 2,485 -0.08(-0.88%)
Mar 25, 2011 8.880 9.160 8.880 9.040 1,672 +0.16(+1.80%)
Mar 24, 2011 9.440 9.440 8.320 8.880 1,555 -0.68(-7.11%)
Mar 23, 2011 8.520 9.560 8.240 9.560 18,551 +0.00(+0.00%)
Mar 22, 2011 7.640 10.16 7.640 9.560 37,564 +2.04(+27.13%)
Mar 21, 2011 7.080 7.520 7.000 7.520 2,750 +0.52(+7.43%)
Mar 17, 2011 7.000 7.000 7.000 7.000 0 +0.08(+1.16%)
Mar 16, 2011 6.880 6.920 6.560 6.920 125 -0.08(-1.14%)
Mar 15, 2011 7.000 7.000 6.480 7.000 1,250 +0.00(+0.00%)
Mar 14, 2011 7.000 7.000 6.880 7.000 1,670 +0.04(+0.57%)
Mar 11, 2011 6.840 7.000 6.840 6.960 550 +0.03(+0.46%)
Mar 10, 2011 7.000 7.000 6.928 6.928 692 -0.07(-1.03%)
Mar 09, 2011 6.840 7.280 6.840 7.000 1,500 +0.04(+0.57%)
Mar 07, 2011 6.960 6.960 6.960 6.960 0 +0.08(+1.16%)
Mar 04, 2011 7.040 7.040 6.880 6.880 423 +0.00(+0.00%)
Mar 03, 2011 6.800 7.000 6.800 6.880 2,833 +0.08(+1.18%)
Mar 02, 2011 6.560 6.940 6.560 6.800 1,595 +0.52(+8.28%)
Mar 01, 2011 6.520 6.880 6.280 6.280 1,710 -0.24(-3.68%)
Feb 28, 2011 6.640 6.680 6.240 6.520 1,969 -0.48(-6.86%)
Feb 25, 2011 7.280 7.280 6.680 7.000 2,629 -0.20(-2.78%)
Feb 24, 2011 6.960 7.200 6.700 7.200 1,227 +0.52(+7.78%)
Feb 22, 2011 6.600 6.680 6.680 6.680 200 +0.04(+0.60%)
Feb 18, 2011 6.760 7.000 6.640 6.640 3,705 -0.32(-4.60%)
Feb 17, 2011 6.960 7.360 6.880 6.960 1,117 +0.04(+0.58%)
Feb 16, 2011 7.000 7.000 6.800 6.920 3,075 -0.36(-4.95%)
Feb 15, 2011 6.760 7.280 6.760 7.280 4,737 +0.32(+4.60%)
Feb 14, 2011 6.960 7.960 6.801 6.960 12,055 +0.00(+0.00%)
Feb 11, 2011 6.760 6.960 6.600 6.960 5,020 +0.56(+8.75%)
Feb 10, 2011 5.880 6.760 5.880 6.400 7,036 +0.60(+10.34%)
Feb 09, 2011 5.840 5.840 5.536 5.800 657 -0.28(-4.61%)
Feb 08, 2011 5.880 6.080 5.880 6.080 75 -0.04(-0.65%)
Feb 07, 2011 6.040 6.160 6.000 6.120 1,542 +0.00(+0.01%)
Feb 04, 2011 5.440 6.120 5.440 6.120 2,441 +0.68(+12.49%)
Feb 03, 2011 5.720 5.720 5.440 5.440 816 -0.36(-6.21%)
Feb 02, 2011 6.240 6.240 5.800 5.800 8,538 -0.44(-7.05%)
Feb 01, 2011 6.356 6.480 6.080 6.240 1,423 -0.16(-2.50%)
Jan 31, 2011 6.000 6.400 5.840 6.400 3,717 +0.52(+8.79%)
Jan 28, 2011 5.880 5.920 5.840 5.883 450 +0.04(+0.73%)
Jan 27, 2011 5.880 6.240 5.800 5.840 4,825 +0.04(+0.69%)
Jan 26, 2011 5.800 5.800 5.800 5.800 150 -0.32(-5.23%)
Jan 25, 2011 5.760 6.120 5.760 6.120 200 +0.12(+2.00%)
Jan 24, 2011 5.880 6.120 5.600 6.000 2,912 +0.00(+0.00%)
Jan 21, 2011 5.720 6.040 5.720 6.000 1,449 +0.00(+0.00%)
Jan 20, 2011 6.200 6.200 5.800 6.000 2,500 -0.36(-5.66%)
Jan 19, 2011 6.640 6.640 6.280 6.360 1,769 -0.44(-6.42%)
Jan 18, 2011 6.960 6.960 6.796 6.796 1,188 +0.12(+1.74%)
Jan 14, 2011 6.680 6.680 6.680 6.680 25 +0.28(+4.37%)
Jan 13, 2011 6.280 6.720 6.280 6.400 650 -0.36(-5.33%)
Jan 11, 2011 6.400 6.760 6.760 6.760 450 +0.30(+4.58%)
Jan 10, 2011 6.520 6.820 6.440 6.464 1,470 -0.34(-4.94%)
Jan 06, 2011 7.040 6.800 6.800 6.800 175 +0.08(+1.18%)
Jan 05, 2011 7.160 7.160 6.720 6.720 125 +0.04(+0.60%)
Jan 04, 2011 6.680 6.680 6.680 6.680 1,092 +0.00(+0.00%)
Jan 03, 2011 6.560 6.880 6.240 6.680 874 +0.08(+1.21%)
Dec 31, 2010 5.960 6.600 5.920 6.600 925 +0.64(+10.74%)
Dec 30, 2010 6.040 6.160 5.920 5.960 2,812 +0.00(+0.07%)
Dec 29, 2010 6.200 7.080 5.920 5.956 2,549 +0.03(+0.54%)
Dec 28, 2010 5.600 6.240 5.600 5.924 2,216 +0.08(+1.45%)
Dec 27, 2010 5.640 5.840 5.400 5.840 327 -0.04(-0.69%)
Dec 23, 2010 5.560 5.920 5.560 5.880 2,436 +0.48(+8.89%)
Dec 22, 2010 5.600 5.600 5.080 5.400 3,168 +0.00(+0.00%)
Dec 21, 2010 5.480 5.600 5.400 5.400 370 -0.08(-1.46%)
Dec 20, 2010 5.920 5.920 5.280 5.480 5,761 -0.28(-4.85%)
Dec 17, 2010 5.880 5.880 5.600 5.760 2,703 -0.24(-4.01%)
Dec 16, 2010 6.480 6.480 5.840 6.000 3,805 -0.40(-6.25%)
Dec 15, 2010 6.400 6.400 6.400 6.400 25 +0.00(+0.00%)
Dec 14, 2010 6.440 6.440 6.400 6.400 340 +0.04(+0.63%)
Dec 13, 2010 6.280 6.440 6.240 6.360 1,374 -0.60(-8.62%)
Dec 10, 2010 6.320 6.960 6.280 6.960 250 +0.29(+4.37%)
Dec 09, 2010 6.560 6.669 6.560 6.669 75 -0.13(-1.93%)
Dec 08, 2010 7.200 7.200 6.600 6.800 1,115 -0.28(-3.95%)
Dec 06, 2010 6.680 7.080 7.080 7.080 125 +0.40(+5.98%)
Dec 03, 2010 6.520 6.680 6.520 6.680 368 +0.12(+1.83%)
Dec 02, 2010 5.800 6.560 5.720 6.560 2,449 +0.76(+13.10%)
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.