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

Bos Better Online (NQ: BOSC )

2.779 +0.009 (+0.33%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 13, 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 (%)
Mar 31, 2016 1.980 2.145 1.900 2.030 48,902 +0.14(+7.20%)
Mar 30, 2016 1.950 1.950 1.830 1.894 41,815 -0.05(-2.39%)
Mar 29, 2016 1.898 1.940 1.848 1.940 64,961 +0.05(+2.39%)
Mar 28, 2016 1.930 1.970 1.890 1.895 8,015 -0.04(-1.83%)
Mar 24, 2016 1.940 1.930 1.930 1.930 18,200 -0.01(-0.52%)
Mar 23, 2016 1.900 1.989 1.840 1.940 69,240 +0.04(+2.11%)
Mar 22, 2016 1.680 2.400 1.680 1.900 296,759 +0.19(+11.05%)
Mar 21, 2016 1.711 1.711 1.711 1.711 130 -0.07(-3.87%)
Mar 18, 2016 1.780 1.780 1.780 1.780 1,250 -0.00(-0.01%)
Mar 16, 2016 1.790 1.780 1.780 1.780 5,800 +0.00(+0.00%)
Mar 15, 2016 1.680 1.790 1.680 1.780 4,188 +0.07(+4.09%)
Mar 14, 2016 1.740 1.740 1.710 1.710 2,000 -0.08(-4.47%)
Mar 11, 2016 1.710 1.790 1.710 1.790 2,150 +0.02(+1.13%)
Mar 10, 2016 1.660 1.790 1.660 1.770 4,700 +0.05(+2.91%)
Mar 09, 2016 1.700 1.740 1.700 1.720 1,600 -0.03(-1.71%)
Mar 08, 2016 1.790 1.790 1.750 1.750 490 +0.02(+1.16%)
Mar 07, 2016 1.670 1.780 1.670 1.730 6,700 -0.05(-2.81%)
Mar 03, 2016 1.780 1.780 1.780 1.780 10 -0.01(-0.56%)
Mar 02, 2016 1.790 1.790 1.790 1.790 100 +0.03(+1.70%)
Mar 01, 2016 1.860 1.860 1.690 1.760 4,400 +0.02(+1.15%)
Feb 29, 2016 1.740 1.740 1.740 1.740 214 +0.01(+0.58%)
Feb 26, 2016 1.728 1.730 1.728 1.730 500 +0.06(+3.59%)
Feb 25, 2016 1.700 1.740 1.670 1.670 1,500 +0.01(+0.60%)
Feb 24, 2016 1.700 1.700 1.630 1.660 23,650 -0.06(-3.67%)
Feb 23, 2016 1.767 1.772 1.723 1.723 352 -0.03(-1.54%)
Feb 19, 2016 1.750 1.750 1.750 1.750 14,200 +0.05(+2.95%)
Feb 18, 2016 1.650 1.840 1.650 1.700 3,699 +0.05(+3.03%)
Feb 17, 2016 1.760 1.760 1.650 1.650 300 -0.05(-2.94%)
Feb 16, 2016 1.700 1.740 1.630 1.700 8,108 +0.05(+3.02%)
Feb 12, 2016 1.760 1.650 1.650 1.650 16,200 -0.10(-5.71%)
Feb 11, 2016 1.800 1.800 1.720 1.750 1,301 +0.04(+2.33%)
Feb 10, 2016 1.780 1.830 1.710 1.710 2,339 -0.04(-2.28%)
Feb 09, 2016 1.800 1.850 1.650 1.750 10,515 +0.11(+6.70%)
Feb 08, 2016 1.720 1.720 1.640 1.640 200 -0.08(-4.65%)
Feb 05, 2016 1.760 1.800 1.690 1.720 10,797 -0.02(-1.14%)
Feb 04, 2016 1.800 1.800 1.680 1.740 9,954 -0.01(-0.57%)
Feb 03, 2016 1.730 1.800 1.730 1.750 9,301 +0.01(+0.57%)
Feb 02, 2016 1.800 1.840 1.740 1.740 3,050 +0.01(+0.58%)
Feb 01, 2016 1.850 1.850 1.730 1.730 400 -0.10(-5.41%)
Jan 29, 2016 1.829 1.830 1.754 1.829 5,875 +0.03(+1.61%)
Jan 28, 2016 1.800 1.840 1.770 1.800 4,800 +0.08(+4.65%)
Jan 27, 2016 1.720 1.720 1.720 1.720 100 -0.05(-2.82%)
Jan 26, 2016 1.830 1.830 1.764 1.770 745 -0.04(-2.20%)
Jan 25, 2016 1.810 1.810 1.810 1.810 288 +0.11(+6.46%)
Jan 22, 2016 1.800 1.800 1.700 1.700 500 +0.02(+1.19%)
Jan 21, 2016 1.790 1.850 1.680 1.680 5,400 +0.00(+0.00%)
Jan 20, 2016 1.720 1.850 1.650 1.680 14,646 -0.04(-2.33%)
Jan 19, 2016 1.802 1.910 1.720 1.720 25,992 -0.04(-2.27%)
Jan 15, 2016 1.740 1.760 1.760 1.760 16,000 +0.00(+0.00%)
Jan 14, 2016 1.724 1.800 1.724 1.760 4,225 +0.01(+0.57%)
Jan 13, 2016 1.870 1.870 1.700 1.750 35,761 -0.12(-6.20%)
Jan 12, 2016 1.840 1.866 1.840 1.866 1,901 +0.05(+2.51%)
Jan 11, 2016 1.830 1.854 1.800 1.820 9,500 -0.11(-5.70%)
Jan 08, 2016 1.830 1.930 1.830 1.930 1,540 +0.10(+5.46%)
Jan 07, 2016 1.850 1.890 1.820 1.830 11,408 -0.03(-1.61%)
Jan 06, 2016 1.980 2.050 1.860 1.860 8,139 -0.17(-8.37%)
Jan 05, 2016 2.000 2.030 2.000 2.030 462 +0.08(+4.25%)
Jan 04, 2016 2.000 2.000 1.947 1.947 1,389 -0.00(-0.14%)
Dec 31, 2015 1.990 1.950 1.950 1.950 24,700 -0.05(-2.64%)
Dec 30, 2015 1.950 2.170 1.900 2.003 73,627 +0.04(+2.19%)
Dec 29, 2015 2.090 2.100 1.900 1.960 15,813 -0.11(-5.31%)
Dec 28, 2015 1.930 2.070 1.900 2.070 36,065 +0.13(+6.70%)
Dec 24, 2015 1.940 1.940 1.940 1.940 3,200 +0.00(+0.00%)
Dec 23, 2015 1.860 1.940 1.840 1.940 32,001 +0.05(+2.65%)
Dec 22, 2015 1.850 1.950 1.840 1.890 12,363 +0.03(+1.61%)
Dec 21, 2015 1.820 2.170 1.790 1.860 91,558 +0.05(+2.76%)
Dec 18, 2015 1.850 1.860 1.800 1.810 28,264 -0.07(-3.83%)
Dec 17, 2015 1.960 1.960 1.882 1.882 27,595 -0.15(-7.29%)
Dec 16, 2015 1.911 2.030 1.910 2.030 4,039 +0.12(+6.28%)
Dec 15, 2015 2.090 2.190 1.910 1.910 39,116 -0.11(-5.37%)
Dec 14, 2015 2.030 2.130 2.010 2.018 5,700 -0.09(-4.34%)
Dec 11, 2015 2.120 2.120 2.050 2.110 402 +0.06(+2.93%)
Dec 10, 2015 2.100 2.130 2.040 2.050 3,612 -0.02(-0.97%)
Dec 09, 2015 2.100 2.159 2.040 2.070 700 +0.02(+0.85%)
Dec 08, 2015 2.080 2.150 2.020 2.053 8,150 -0.09(-4.09%)
Dec 07, 2015 2.120 2.147 2.080 2.140 18,456 +0.02(+0.94%)
Dec 04, 2015 2.163 2.197 2.100 2.120 24,100 -0.01(-0.46%)
Dec 03, 2015 2.190 2.190 2.120 2.130 13,327 -0.05(-2.30%)
Dec 02, 2015 2.180 2.350 2.150 2.180 13,523 -0.10(-4.38%)
Dec 01, 2015 2.280 2.320 2.180 2.280 10,590 +0.05(+2.24%)
Nov 30, 2015 2.270 2.960 2.100 2.230 76,616 -0.05(-2.19%)
Nov 27, 2015 2.260 2.280 2.260 2.280 1,275 +0.02(+0.80%)
Nov 25, 2015 2.200 2.262 2.262 2.262 8,100 +0.07(+3.29%)
Nov 24, 2015 2.260 2.260 2.110 2.190 1,000 +0.04(+1.86%)
Nov 23, 2015 2.150 2.150 2.130 2.150 4,206 +0.09(+4.37%)
Nov 20, 2015 2.060 2.060 2.060 2.060 313 +0.02(+0.98%)
Nov 19, 2015 2.140 2.270 1.930 2.040 17,800 -0.09(-4.23%)
Nov 18, 2015 2.041 2.140 2.020 2.130 2,100 +0.09(+4.41%)
Nov 17, 2015 2.160 2.160 2.020 2.040 8,950 +0.00(+0.00%)
Nov 16, 2015 2.080 2.080 2.030 2.040 3,296 -0.13(-5.99%)
Nov 13, 2015 2.100 2.170 2.080 2.170 1,300 +0.07(+3.33%)
Nov 12, 2015 2.100 2.103 2.100 2.100 4,090 -0.02(-0.94%)
Nov 11, 2015 2.080 2.190 2.080 2.120 2,801 +0.04(+1.92%)
Nov 10, 2015 2.060 2.310 2.043 2.080 57,774 -0.11(-5.02%)
Nov 09, 2015 2.164 2.190 2.164 2.190 4,120 +0.01(+0.45%)
Nov 06, 2015 2.060 2.190 2.050 2.180 20,629 +0.12(+5.82%)
Nov 05, 2015 2.060 2.060 2.060 2.060 1,000 -0.07(-3.28%)
Nov 04, 2015 2.080 2.130 2.080 2.130 1,302 -0.07(-3.18%)
Nov 03, 2015 2.100 2.200 2.050 2.200 1,500 +0.03(+1.38%)
Nov 02, 2015 2.070 2.170 2.070 2.170 1,248 +0.11(+5.34%)
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%)
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.