Skip to main content

Bos Better Online (NQ: BOSC )

2.800 +0.030 (+1.08%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 51.20 54.00 51.20 54.00 195 +0.00(+0.00%)
Mar 30, 2004 52.20 54.00 52.00 54.00 295 +1.20(+2.27%)
Mar 29, 2004 50.20 55.40 50.20 52.80 205 +0.80(+1.54%)
Mar 26, 2004 50.00 52.00 49.80 52.00 435 +0.00(+0.00%)
Mar 25, 2004 47.00 54.40 47.00 52.00 350 +2.80(+5.69%)
Mar 24, 2004 52.00 52.00 49.20 49.20 525 -4.20(-7.87%)
Mar 23, 2004 56.40 56.60 50.60 53.40 610 -5.00(-8.56%)
Mar 22, 2004 66.00 66.00 56.20 58.40 775 -2.60(-4.26%)
Mar 19, 2004 61.20 61.20 58.80 61.00 215 -1.00(-1.61%)
Mar 18, 2004 65.60 65.60 58.40 62.00 665 -0.40(-0.64%)
Mar 17, 2004 59.80 63.00 59.40 62.40 1,490 +3.80(+6.48%)
Mar 16, 2004 56.80 62.00 56.80 58.60 305 +1.60(+2.81%)
Mar 15, 2004 56.00 57.20 56.00 57.00 285 -0.80(-1.38%)
Mar 12, 2004 58.00 58.00 56.00 57.80 510 -2.20(-3.67%)
Mar 11, 2004 58.00 61.00 58.00 60.00 1,735 -1.80(-2.91%)
Mar 10, 2004 61.20 62.00 57.00 61.80 1,860 -0.20(-0.32%)
Mar 09, 2004 63.80 65.80 61.20 62.00 2,090 -1.00(-1.59%)
Mar 08, 2004 65.20 68.60 62.00 63.00 2,680 -4.40(-6.53%)
Mar 05, 2004 75.00 77.60 63.00 67.40 6,195 -12.60(-15.75%)
Mar 04, 2004 79.00 115.00 77.00 80.00 42,340 +9.00(+12.68%)
Mar 03, 2004 51.20 73.80 50.40 71.00 7,270 +20.60(+40.87%)
Mar 02, 2004 54.00 54.00 50.40 50.40 220 -0.60(-1.18%)
Mar 01, 2004 50.00 55.80 50.00 51.00 455 +1.20(+2.41%)
Feb 27, 2004 49.00 49.80 45.60 49.80 340 +1.00(+2.05%)
Feb 26, 2004 48.60 48.80 44.20 48.80 460 +0.20(+0.41%)
Feb 25, 2004 48.80 48.80 46.80 48.60 175 +2.40(+5.19%)
Feb 24, 2004 47.60 48.00 44.80 46.20 410 -1.60(-3.35%)
Feb 23, 2004 53.00 53.60 47.60 47.80 655 -5.20(-9.81%)
Feb 20, 2004 54.78 54.78 53.00 53.00 85 -1.80(-3.28%)
Feb 19, 2004 55.00 55.00 54.80 54.80 85 +1.38(+2.58%)
Feb 18, 2004 55.60 55.60 53.42 53.42 125 -2.58(-4.61%)
Feb 17, 2004 53.60 56.00 53.60 56.00 245 -0.80(-1.41%)
Feb 13, 2004 54.22 57.20 53.60 56.80 450 +2.00(+3.65%)
Feb 12, 2004 55.80 56.20 54.20 54.80 210 -1.40(-2.49%)
Feb 11, 2004 56.20 57.00 54.00 56.20 140 +0.40(+0.72%)
Feb 10, 2004 54.00 57.20 53.40 55.80 390 -1.00(-1.76%)
Feb 09, 2004 55.40 56.80 53.00 56.80 835 -0.40(-0.70%)
Feb 06, 2004 57.20 57.20 57.20 57.20 0 +0.00(+0.00%)
Feb 05, 2004 52.40 57.20 52.40 57.20 110 +1.40(+2.51%)
Feb 04, 2004 57.00 58.00 52.00 55.80 295 -2.40(-4.12%)
Feb 03, 2004 57.22 58.20 57.22 58.20 15 +0.00(+0.00%)
Feb 02, 2004 57.02 58.60 57.00 58.20 170 -0.20(-0.34%)
Jan 30, 2004 58.40 58.40 58.40 58.40 5 +0.20(+0.34%)
Jan 29, 2004 58.20 58.20 58.20 58.20 100 +0.00(+0.00%)
Jan 28, 2004 55.40 58.80 55.40 58.20 135 -0.40(-0.68%)
Jan 27, 2004 58.60 58.60 58.20 58.60 325 +0.00(+0.00%)
Jan 26, 2004 58.20 58.60 58.20 58.60 120 +0.40(+0.69%)
Jan 23, 2004 58.20 58.20 58.00 58.20 375 -0.80(-1.36%)
Jan 22, 2004 55.80 59.40 55.80 59.00 140 -0.40(-0.67%)
Jan 21, 2004 60.00 60.00 58.20 59.40 665 -1.60(-2.62%)
Jan 20, 2004 59.00 61.00 57.80 61.00 750 +1.20(+2.01%)
Jan 16, 2004 60.00 60.00 58.80 59.80 835 -1.00(-1.64%)
Jan 15, 2004 58.80 60.80 58.40 60.80 319 +0.20(+0.33%)
Jan 14, 2004 58.80 60.60 58.60 60.60 301 +0.80(+1.34%)
Jan 13, 2004 62.20 62.20 59.40 59.80 695 -2.20(-3.55%)
Jan 12, 2004 62.00 62.00 59.60 62.00 365 +2.00(+3.33%)
Jan 09, 2004 62.00 62.00 58.40 60.00 275 +0.98(+1.66%)
Jan 08, 2004 57.00 63.40 57.00 59.02 179 -1.56(-2.58%)
Jan 07, 2004 61.60 64.00 60.58 60.58 576 +0.58(+0.97%)
Jan 06, 2004 57.00 60.80 56.00 60.00 650 +2.60(+4.53%)
Jan 05, 2004 58.20 58.80 57.40 57.40 190 -0.80(-1.37%)
Jan 02, 2004 61.00 61.00 58.20 58.20 200 -2.00(-3.32%)
Dec 31, 2003 59.62 60.20 58.40 60.20 165 -0.60(-0.99%)
Dec 30, 2003 60.00 60.80 58.20 60.80 279 -0.20(-0.33%)
Dec 29, 2003 60.00 62.20 56.20 61.00 206 +2.20(+3.74%)
Dec 26, 2003 60.20 60.80 57.18 58.80 277 -1.60(-2.65%)
Dec 24, 2003 58.80 60.80 58.80 60.40 100 +4.40(+7.86%)
Dec 23, 2003 55.60 59.20 55.60 56.00 184 -0.20(-0.36%)
Dec 22, 2003 58.00 59.80 55.60 56.20 380 -2.40(-4.10%)
Dec 19, 2003 58.60 58.60 58.60 58.60 0 +0.00(+0.00%)
Dec 18, 2003 58.20 60.00 58.00 58.60 140 +0.20(+0.34%)
Dec 17, 2003 58.60 61.62 58.40 58.40 234 -1.60(-2.67%)
Dec 16, 2003 69.40 69.60 59.60 60.00 1,243 -2.98(-4.73%)
Dec 15, 2003 68.00 68.00 59.60 62.98 590 +0.96(+1.55%)
Dec 12, 2003 60.20 64.60 60.20 62.02 2,527 +1.42(+2.34%)
Dec 11, 2003 54.60 60.18 53.40 60.60 839 +6.20(+11.40%)
Dec 10, 2003 56.40 57.38 53.80 54.40 837 -1.80(-3.20%)
Dec 09, 2003 58.20 58.60 56.00 56.20 668 -2.40(-4.10%)
Dec 08, 2003 58.60 58.60 58.60 58.60 27 -1.40(-2.33%)
Dec 05, 2003 60.20 60.20 58.40 60.00 1,809 -2.18(-3.51%)
Dec 04, 2003 61.60 64.20 60.00 62.18 611 -0.82(-1.30%)
Dec 03, 2003 63.00 64.00 60.20 63.00 275 -2.60(-3.96%)
Dec 02, 2003 69.80 69.80 62.40 65.60 1,708 -4.20(-6.02%)
Dec 01, 2003 79.00 79.00 68.20 69.80 4,189 -9.60(-12.09%)
Nov 28, 2003 57.00 81.20 57.00 79.40 3,262 +18.20(+29.74%)
Nov 26, 2003 57.40 63.18 54.00 61.20 460 +5.80(+10.47%)
Nov 25, 2003 54.00 55.60 53.40 55.40 148 +0.40(+0.73%)
Nov 24, 2003 64.80 64.80 54.20 55.00 461 -2.20(-3.85%)
Nov 21, 2003 57.20 57.22 57.20 57.20 25 -1.20(-2.05%)
Nov 20, 2003 52.40 59.80 52.40 58.40 353 -1.60(-2.67%)
Nov 19, 2003 63.80 63.80 58.40 60.00 475 +1.62(+2.77%)
Nov 18, 2003 65.40 67.40 57.00 58.38 502 -6.02(-9.35%)
Nov 17, 2003 64.20 69.98 61.80 64.40 1,931 +7.20(+12.59%)
Nov 14, 2003 57.20 57.20 57.20 57.20 0 +0.00(+0.00%)
Nov 13, 2003 64.20 64.20 57.20 57.20 239 -4.80(-7.74%)
Nov 12, 2003 64.20 64.20 61.80 62.00 350 -0.40(-0.64%)
Nov 11, 2003 61.00 63.60 61.00 62.40 102 +1.18(+1.93%)
Nov 10, 2003 63.98 64.00 61.20 61.22 103 +0.04(+0.07%)
Nov 07, 2003 58.20 64.20 58.20 61.18 227 +4.18(+7.33%)
Nov 06, 2003 54.20 57.00 54.20 57.00 165 +2.60(+4.78%)
Nov 05, 2003 54.20 54.60 53.80 54.40 176 +0.20(+0.37%)
Nov 04, 2003 54.00 54.20 53.78 54.20 111 +0.00(+0.00%)
Nov 03, 2003 52.00 54.20 52.00 54.20 110 +2.20(+4.23%)
Oct 31, 2003 51.60 52.00 51.60 52.00 60 +0.00(+0.00%)
Oct 30, 2003 52.80 52.00 52.00 52.00 32 -0.80(-1.52%)
Oct 29, 2003 52.80 52.80 52.80 52.80 0 +0.00(+0.00%)
Oct 28, 2003 52.00 53.40 52.00 52.80 125 -2.40(-4.35%)
Oct 27, 2003 54.00 55.80 54.00 55.20 150 +1.00(+1.85%)
Oct 24, 2003 54.20 54.20 54.20 54.20 0 +0.00(+0.00%)
Oct 23, 2003 54.00 54.20 53.80 54.20 235 +0.20(+0.37%)
Oct 22, 2003 53.20 56.80 53.20 54.00 370 +2.68(+5.22%)
Oct 21, 2003 52.40 52.60 51.32 51.32 50 -1.88(-3.53%)
Oct 20, 2003 50.20 53.20 49.80 53.20 912 +3.00(+5.98%)
Oct 17, 2003 51.60 51.60 50.20 50.20 125 -1.80(-3.46%)
Oct 16, 2003 47.00 52.00 48.40 52.00 775 +5.00(+10.64%)
Oct 15, 2003 42.20 48.00 40.00 47.00 787 +4.80(+11.37%)
Oct 14, 2003 39.40 42.20 39.40 42.20 457 +4.00(+10.47%)
Oct 13, 2003 37.80 38.20 36.82 38.20 175 +0.40(+1.06%)
Oct 10, 2003 37.80 37.80 37.40 37.80 80 -2.40(-5.97%)
Oct 09, 2003 40.20 40.20 40.20 40.20 0 +0.00(+0.00%)
Oct 08, 2003 40.20 40.20 40.20 40.20 0 +0.00(+0.00%)
Oct 07, 2003 39.20 40.20 38.00 40.20 165 +0.20(+0.50%)
Oct 06, 2003 38.00 40.00 38.00 40.00 235 +2.38(+6.33%)
Oct 03, 2003 37.20 38.80 37.18 37.62 478 +0.62(+1.68%)
Oct 02, 2003 33.20 38.80 33.20 37.00 366 +3.00(+8.82%)
Oct 01, 2003 34.00 35.80 33.80 34.00 58 +0.60(+1.80%)
Sep 30, 2003 33.40 33.40 33.40 33.40 5 +0.00(+0.00%)
Sep 29, 2003 33.40 33.40 33.40 33.40 25 -1.16(-3.36%)
Sep 26, 2003 34.56 34.56 34.56 34.56 0 -0.04(-0.12%)
Sep 25, 2003 39.00 35.20 34.60 34.60 200 -4.40(-11.28%)
Sep 24, 2003 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Sep 23, 2003 35.60 39.00 35.60 39.00 35 +3.20(+8.94%)
Sep 22, 2003 38.00 39.00 35.80 35.80 296 -3.40(-8.67%)
Sep 19, 2003 36.40 39.20 36.40 39.20 50 +2.20(+5.95%)
Sep 18, 2003 37.40 37.40 36.80 37.00 315 -0.40(-1.07%)
Sep 17, 2003 37.40 37.40 37.40 37.40 5 +0.98(+2.69%)
Sep 16, 2003 36.80 36.80 36.00 36.42 152 -0.58(-1.57%)
Sep 15, 2003 37.20 38.00 37.00 37.00 70 -0.20(-0.54%)
Sep 12, 2003 37.00 37.20 37.00 37.20 20 +0.40(+1.09%)
Sep 11, 2003 36.80 36.80 36.80 36.80 10 +0.00(+0.00%)
Sep 10, 2003 37.00 37.00 36.80 36.80 220 +0.00(+0.00%)
Sep 09, 2003 37.20 37.20 36.80 36.80 230 -0.40(-1.08%)
Sep 08, 2003 37.20 38.00 37.20 37.20 215 +0.20(+0.54%)
Sep 05, 2003 33.00 37.40 33.00 37.00 205 +4.00(+12.12%)
Sep 04, 2003 33.80 33.80 33.00 33.00 395 -1.00(-2.94%)
Sep 03, 2003 34.00 34.00 34.00 34.00 30 +0.60(+1.80%)
Sep 02, 2003 33.80 33.80 33.40 33.40 100 -1.14(-3.30%)
Aug 29, 2003 34.54 34.54 34.54 34.54 0 +0.00(+0.00%)
Aug 28, 2003 34.54 34.54 34.54 34.54 0 +0.00(+0.00%)
Aug 27, 2003 34.54 34.54 34.54 34.54 0 +0.00(+0.00%)
Aug 26, 2003 34.54 34.54 34.54 34.54 0 +0.00(+0.00%)
Aug 25, 2003 34.54 34.54 34.54 34.54 5 +0.94(+2.80%)
Aug 22, 2003 33.60 33.60 33.60 33.60 55 +0.00(+0.00%)
Aug 21, 2003 33.32 33.60 33.32 33.60 85 +0.20(+0.60%)
Aug 20, 2003 33.00 33.40 32.20 33.40 205 +0.20(+0.60%)
Aug 19, 2003 34.06 34.40 33.20 33.20 75 -1.20(-3.49%)
Aug 18, 2003 34.20 34.40 34.00 34.40 275 -0.60(-1.71%)
Aug 15, 2003 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Aug 14, 2003 34.40 35.60 34.40 35.00 60 +1.20(+3.55%)
Aug 13, 2003 35.00 35.60 33.80 33.80 35 -0.40(-1.17%)
Aug 12, 2003 35.20 35.20 33.80 34.20 320 -0.80(-2.29%)
Aug 11, 2003 36.20 36.20 34.40 35.00 170 -1.40(-3.85%)
Aug 08, 2003 36.60 36.60 36.40 36.40 145 -0.20(-0.55%)
Aug 07, 2003 36.60 36.60 36.60 36.60 5 +0.00(+0.00%)
Aug 06, 2003 36.80 36.80 36.60 36.60 65 -0.20(-0.54%)
Aug 05, 2003 37.80 38.00 36.80 36.80 310 -1.00(-2.65%)
Aug 04, 2003 37.80 37.80 37.80 37.80 25 -0.20(-0.53%)
Aug 01, 2003 38.00 38.00 38.00 38.00 75 +0.00(+0.00%)
Jul 31, 2003 36.80 38.20 36.80 38.00 140 +1.20(+3.26%)
Jul 30, 2003 37.60 37.80 36.80 36.80 80 -2.20(-5.64%)
Jul 29, 2003 38.40 39.00 38.40 39.00 30 +0.40(+1.04%)
Jul 28, 2003 38.20 38.60 38.20 38.60 20 +0.60(+1.58%)
Jul 25, 2003 38.00 39.20 38.00 38.00 325 +0.20(+0.53%)
Jul 24, 2003 37.00 37.80 37.00 37.80 65 +0.62(+1.67%)
Jul 23, 2003 36.60 37.18 35.00 37.18 130 +0.38(+1.03%)
Jul 22, 2003 37.00 37.20 36.80 36.80 140 -0.40(-1.08%)
Jul 21, 2003 38.40 38.40 37.20 37.20 95 -1.40(-3.63%)
Jul 18, 2003 38.80 38.80 38.60 38.60 10 -0.40(-1.03%)
Jul 17, 2003 39.00 39.20 38.80 39.00 325 +0.40(+1.04%)
Jul 16, 2003 38.00 40.00 38.00 38.60 125 -1.40(-3.50%)
Jul 15, 2003 43.80 44.00 38.00 40.00 855 -5.00(-11.11%)
Jul 14, 2003 35.00 48.60 35.00 45.00 3,685 +5.20(+13.07%)
Jul 11, 2003 41.40 41.40 39.80 39.80 150 -1.58(-3.82%)
Jul 10, 2003 41.40 41.60 34.40 41.38 930 -0.02(-0.05%)
Jul 09, 2003 36.60 41.40 36.20 41.40 475 +5.00(+13.74%)
Jul 08, 2003 36.40 36.40 36.40 36.40 0 +0.00(+0.00%)
Jul 07, 2003 36.40 36.40 36.40 36.40 235 +0.00(+0.00%)
Jul 03, 2003 37.70 37.70 36.40 36.40 30 -0.60(-1.62%)
Jul 02, 2003 38.20 38.20 37.00 37.00 60 -2.80(-7.04%)
Jul 01, 2003 39.80 39.80 39.80 39.80 0 +0.00(+0.00%)
Jun 30, 2003 39.80 39.80 39.80 39.80 5 +2.00(+5.29%)
Jun 27, 2003 37.80 37.80 37.80 37.80 25 +0.80(+2.16%)
Jun 26, 2003 37.00 37.00 37.00 37.00 35 +27.00(+270.00%)
Jun 24, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 23, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 20, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 19, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 18, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 17, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 16, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 13, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 12, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 11, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 10, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 09, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 06, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 05, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 04, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 03, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 02, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
May 30, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
May 29, 2003 10.00 10.00 10.00 10.00 0 -30.00(-75.00%)
May 28, 2003 40.00 40.80 38.40 40.00 200 -2.40(-5.66%)
May 27, 2003 40.00 43.20 39.20 42.40 497 +0.80(+1.92%)
May 23, 2003 44.00 44.00 39.20 41.60 197 +0.80(+1.96%)
May 22, 2003 40.80 40.80 40.00 40.80 112 -1.60(-3.77%)
May 21, 2003 40.80 45.60 39.20 42.40 38 +0.80(+1.92%)
May 20, 2003 41.60 41.60 41.60 41.60 116 +0.00(+0.00%)
May 19, 2003 44.00 44.00 41.60 41.60 71 -3.20(-7.14%)
May 16, 2003 44.80 44.80 44.80 44.80 73 -0.80(-1.75%)
May 15, 2003 44.00 48.00 44.00 45.60 197 +2.40(+5.56%)
May 14, 2003 45.60 45.60 41.60 43.20 373 -4.00(-8.47%)
May 13, 2003 48.00 48.00 44.80 47.20 86 -0.80(-1.67%)
May 12, 2003 40.80 55.20 40.80 48.00 1,538 +4.00(+9.09%)
May 09, 2003 42.40 44.80 41.60 44.00 185 +1.60(+3.77%)
May 08, 2003 43.20 43.20 42.40 42.40 18 -0.80(-1.85%)
May 07, 2003 43.20 43.20 43.20 43.20 173 +0.00(+0.00%)
May 06, 2003 44.80 44.80 42.40 43.20 181 -1.60(-3.57%)
May 05, 2003 44.00 45.60 40.00 44.80 1,797 +0.00(+0.00%)
May 02, 2003 44.00 46.40 42.40 44.80 318 -0.80(-1.75%)
May 01, 2003 47.20 47.20 44.80 45.60 292 -2.40(-5.00%)
Apr 30, 2003 48.00 48.00 48.00 48.00 25 +0.00(+0.00%)
Apr 29, 2003 49.60 49.60 46.40 48.00 208 -3.20(-6.25%)
Apr 28, 2003 52.80 52.80 50.40 51.20 265 -1.60(-3.03%)
Apr 25, 2003 48.80 55.20 48.00 52.80 7 +3.20(+6.45%)
Apr 24, 2003 51.20 55.20 48.00 49.60 268 -1.60(-3.13%)
Apr 23, 2003 48.80 51.20 48.80 51.20 23 +3.20(+6.67%)
Apr 22, 2003 44.80 48.00 44.80 48.00 36 +2.40(+5.26%)
Apr 21, 2003 45.60 45.60 45.60 45.60 58 -1.60(-3.39%)
Apr 17, 2003 47.20 47.20 47.20 47.20 3 -0.80(-1.67%)
Apr 16, 2003 47.20 50.40 44.80 48.00 48 +0.00(+0.00%)
Apr 15, 2003 46.40 48.00 44.80 48.00 75 +0.80(+1.69%)
Apr 14, 2003 46.40 52.00 46.40 47.20 55 -4.80(-9.23%)
Apr 11, 2003 47.20 52.00 46.40 52.00 97 +4.80(+10.17%)
Apr 10, 2003 41.60 47.20 41.60 47.20 920 +4.80(+11.32%)
Apr 09, 2003 38.40 44.80 38.40 42.40 183 +4.80(+12.77%)
Apr 08, 2003 36.00 37.60 36.00 37.60 50 -0.80(-2.08%)
Apr 07, 2003 36.00 39.20 32.80 38.40 422 +0.00(+0.00%)
Apr 04, 2003 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Apr 03, 2003 39.20 39.20 36.00 38.40 95 -0.80(-2.04%)
Apr 02, 2003 39.20 39.20 39.20 39.20 10 +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.