Financial News
Bos Better Online (NQ: BOSC )
2.707
+0.007
(+0.24%)
Streaming Delayed Price
Updated: 10:54 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2013 | 4.110 | 4.250 | 4.100 | 4.250 | 1,123 | +0.08(+1.92%) |
| Jan 30, 2013 | 4.280 | 4.280 | 4.160 | 4.170 | 3,596 | -0.09(-2.11%) |
| Jan 29, 2013 | 4.230 | 4.260 | 4.230 | 4.260 | 490 | -0.05(-1.16%) |
| Jan 28, 2013 | 4.230 | 4.360 | 4.190 | 4.310 | 17,208 | +0.14(+3.36%) |
| Jan 25, 2013 | 4.480 | 4.480 | 4.170 | 4.170 | 19,327 | -0.20(-4.58%) |
| Jan 24, 2013 | 4.470 | 4.500 | 4.270 | 4.370 | 6,171 | -0.13(-2.89%) |
| Jan 23, 2013 | 4.580 | 4.740 | 4.290 | 4.500 | 19,399 | -0.02(-0.44%) |
| Jan 22, 2013 | 4.900 | 4.900 | 4.510 | 4.520 | 32,711 | -0.35(-7.19%) |
| Jan 18, 2013 | 5.360 | 5.450 | 4.580 | 4.870 | 100,559 | -0.48(-8.97%) |
| Jan 17, 2013 | 6.400 | 6.480 | 5.250 | 5.350 | 84,307 | -0.73(-12.01%) |
| Jan 16, 2013 | 5.250 | 6.280 | 5.250 | 6.080 | 169,756 | +1.02(+20.25%) |
| Jan 15, 2013 | 4.750 | 5.199 | 4.710 | 5.056 | 57,400 | +0.36(+7.57%) |
| Jan 14, 2013 | 4.500 | 4.820 | 4.374 | 4.700 | 17,786 | +0.23(+5.15%) |
| Jan 11, 2013 | 4.400 | 4.500 | 4.310 | 4.470 | 6,797 | +0.08(+1.82%) |
| Jan 10, 2013 | 4.290 | 4.500 | 4.290 | 4.390 | 9,142 | +0.08(+1.85%) |
| Jan 09, 2013 | 4.200 | 4.650 | 4.200 | 4.310 | 41,158 | +0.05(+1.17%) |
| Jan 08, 2013 | 4.180 | 4.260 | 4.110 | 4.260 | 20,383 | +0.21(+5.12%) |
| Jan 07, 2013 | 4.130 | 4.270 | 4.030 | 4.052 | 13,840 | -0.16(-3.74%) |
| Jan 04, 2013 | 4.350 | 4.370 | 4.100 | 4.210 | 10,426 | -0.09(-2.09%) |
| Jan 03, 2013 | 4.260 | 4.300 | 4.150 | 4.300 | 18,127 | -0.03(-0.69%) |
| Jan 02, 2013 | 4.500 | 4.510 | 4.330 | 4.330 | 24,296 | -0.18(-3.99%) |
| Dec 31, 2012 | 4.400 | 4.700 | 4.240 | 4.510 | 39,851 | +0.19(+4.37%) |
| Dec 28, 2012 | 4.830 | 4.830 | 4.100 | 4.321 | 62,276 | -0.53(-10.90%) |
| Dec 27, 2012 | 5.390 | 5.400 | 4.610 | 4.850 | 45,950 | -0.40(-7.62%) |
| Dec 26, 2012 | 5.720 | 5.756 | 4.950 | 5.250 | 73,000 | -0.56(-9.64%) |
| Dec 24, 2012 | 5.870 | 6.560 | 5.600 | 5.810 | 158,967 | +0.11(+1.93%) |
| Dec 21, 2012 | 5.970 | 6.200 | 5.280 | 5.700 | 80,351 | -0.20(-3.39%) |
| Dec 20, 2012 | 7.350 | 7.600 | 5.630 | 5.900 | 843,349 | -2.29(-27.96%) |
| Dec 19, 2012 | 5.460 | 8.200 | 4.710 | 8.190 | 475,100 | +3.47(+73.52%) |
| Dec 18, 2012 | 3.500 | 7.230 | 3.500 | 4.720 | 628,600 | +1.22(+34.86%) |
| Dec 17, 2012 | 4.600 | 4.980 | 3.450 | 3.500 | 29,289 | -0.49(-12.28%) |
| Dec 14, 2012 | 0.8100 | 4.180 | 2.575 | 3.990 | 48,429 | +1.15(+40.49%) |
| Dec 13, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.28(+10.94%) |
| Dec 07, 2012 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | +0.28(+12.28%) |
| Dec 06, 2012 | 2.280 | 2.280 | 2.280 | 2.280 | 150 | +0.04(+1.75%) |
| Dec 04, 2012 | 2.360 | 2.241 | 2.241 | 2.241 | 0 | -0.16(-6.63%) |
| Nov 30, 2012 | 2.960 | 2.960 | 2.400 | 2.400 | 224 | -0.60(-19.89%) |
| Nov 29, 2012 | 3.000 | 3.000 | 2.377 | 2.996 | 1,114 | +1.24(+70.23%) |
| Nov 28, 2012 | 2.040 | 2.040 | 1.760 | 1.760 | 75 | -0.44(-20.00%) |
| Nov 21, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 125 | +0.00(+0.22%) |
| Nov 20, 2012 | 1.880 | 2.196 | 1.484 | 2.195 | 1,149 | +0.15(+7.59%) |
| Nov 15, 2012 | 2.200 | 2.040 | 2.040 | 2.040 | 200 | -0.36(-14.98%) |
| Nov 08, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 25 | +0.00(+0.00%) |
| Oct 25, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | -0.40(-14.27%) |
| Oct 23, 2012 | 2.560 | 2.800 | 2.800 | 2.800 | 525 | +0.68(+32.03%) |
| Oct 17, 2012 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.04(+2.00%) |
| Oct 16, 2012 | 2.079 | 2.079 | 2.079 | 2.079 | 48 | -0.09(-4.36%) |
| Oct 15, 2012 | 2.200 | 2.280 | 2.174 | 2.174 | 1,049 | -0.07(-2.95%) |
| Oct 12, 2012 | 2.240 | 2.240 | 2.240 | 2.240 | 25 | +0.60(+36.53%) |
| Oct 10, 2012 | 1.800 | 1.640 | 1.640 | 1.640 | 175 | -0.52(-24.06%) |
| Sep 21, 2012 | 1.840 | 2.160 | 1.840 | 2.160 | 0 | +0.52(+31.35%) |
| Sep 20, 2012 | 1.640 | 1.644 | 1.640 | 1.644 | 366 | -0.22(-11.95%) |
| Sep 19, 2012 | 1.653 | 1.868 | 1.653 | 1.868 | 250 | -0.09(-4.71%) |
| Sep 17, 2012 | 1.880 | 1.960 | 1.960 | 1.960 | 75 | -0.04(-1.98%) |
| Sep 13, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 25 | -0.12(-5.68%) |
| Sep 10, 2012 | 1.720 | 2.120 | 2.120 | 2.120 | 50 | +0.16(+8.16%) |
| Sep 07, 2012 | 1.960 | 1.960 | 1.960 | 1.960 | 1,198 | -0.04(-2.00%) |
| Aug 15, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 25 | +0.00(+0.00%) |
| Aug 13, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 300 | +0.00(+0.00%) |
| Aug 10, 2012 | 2.220 | 2.220 | 2.000 | 2.000 | 5,544 | -0.28(-12.28%) |
| Aug 09, 2012 | 2.240 | 2.320 | 2.240 | 2.280 | 5,938 | -0.08(-3.39%) |
| Aug 08, 2012 | 2.360 | 2.360 | 2.360 | 2.360 | 1,000 | +0.01(+0.55%) |
| Aug 07, 2012 | 2.347 | 2.347 | 2.347 | 2.347 | 125 | -0.01(-0.56%) |
| Aug 03, 2012 | 2.440 | 2.360 | 2.360 | 2.360 | 25 | +0.00(+0.00%) |
| Jul 31, 2012 | 2.320 | 2.360 | 2.360 | 2.360 | 350 | -0.12(-4.82%) |
| Jul 26, 2012 | 2.400 | 2.480 | 2.480 | 2.480 | 25 | -0.02(-0.88%) |
| Jul 25, 2012 | 2.752 | 2.752 | 2.202 | 2.502 | 2,496 | -0.18(-6.63%) |
| Jul 24, 2012 | 2.704 | 2.960 | 2.440 | 2.680 | 12,526 | -0.17(-6.08%) |
| Jul 23, 2012 | 2.824 | 2.996 | 2.704 | 2.853 | 593 | -0.15(-4.89%) |
| Jul 20, 2012 | 2.920 | 3.200 | 2.804 | 3.000 | 2,324 | +0.31(+11.59%) |
| Jul 19, 2012 | 2.812 | 2.812 | 2.688 | 2.688 | 1,207 | -0.00(-0.15%) |
| Jul 18, 2012 | 2.892 | 2.892 | 2.692 | 2.692 | 625 | -0.35(-11.47%) |
| Jul 12, 2012 | 3.040 | 3.041 | 3.041 | 3.041 | 75 | -0.36(-10.55%) |
| Jul 11, 2012 | 3.042 | 3.400 | 3.042 | 3.400 | 69 | -0.20(-5.56%) |
| Jul 06, 2012 | 2.560 | 3.600 | 3.600 | 3.600 | 400 | +0.40(+12.50%) |
| Jun 30, 2012 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
| Jun 29, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 175 | +0.44(+15.77%) |
| Jun 27, 2012 | 2.880 | 2.764 | 2.764 | 2.764 | 50 | -0.70(-20.12%) |
| Jun 12, 2012 | 2.720 | 3.460 | 3.460 | 3.460 | 75 | +0.06(+1.90%) |
| Jun 11, 2012 | 2.760 | 3.396 | 2.680 | 3.396 | 1,679 | +0.68(+24.84%) |
| Jun 08, 2012 | 2.720 | 2.720 | 2.720 | 2.720 | 100 | -0.32(-10.50%) |
| Jun 05, 2012 | 2.400 | 3.039 | 3.039 | 3.039 | 25 | +0.48(+18.70%) |
| May 31, 2012 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | -0.28(-9.86%) |
| May 30, 2012 | 2.840 | 2.841 | 2.840 | 2.840 | 81 | +0.00(+0.00%) |
| May 29, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 239 | -0.20(-6.58%) |
| May 25, 2012 | 2.850 | 3.094 | 2.840 | 3.040 | 331 | -0.02(-0.51%) |
| May 24, 2012 | 2.840 | 3.056 | 2.840 | 3.056 | 473 | -0.14(-4.50%) |
| May 23, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 50 | -0.12(-3.60%) |
| May 22, 2012 | 2.840 | 3.360 | 2.840 | 3.320 | 215 | +0.48(+16.87%) |
| May 18, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
| May 17, 2012 | 2.920 | 2.920 | 2.840 | 2.840 | 202 | -0.20(-6.57%) |
| May 10, 2012 | 2.880 | 3.040 | 3.040 | 3.040 | 50 | +0.16(+5.56%) |
| May 08, 2012 | 2.880 | 2.880 | 2.880 | 2.880 | 125 | -0.56(-16.28%) |
| May 07, 2012 | 3.440 | 3.440 | 3.440 | 3.440 | 315 | -0.04(-1.15%) |
| May 04, 2012 | 3.480 | 3.480 | 3.480 | 3.480 | 175 | -0.28(-7.45%) |
| May 01, 2012 | 3.000 | 3.760 | 3.760 | 3.760 | 175 | +0.56(+17.49%) |
| Apr 20, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | -0.48(-13.03%) |
| Apr 19, 2012 | 3.400 | 3.680 | 3.400 | 3.680 | 800 | +0.07(+2.07%) |
| Apr 10, 2012 | 4.040 | 3.605 | 3.605 | 3.605 | 50 | -0.44(-10.77%) |
| Apr 09, 2012 | 4.040 | 4.040 | 4.040 | 4.040 | 25 | -0.12(-2.87%) |
| Apr 05, 2012 | 4.200 | 4.200 | 4.000 | 4.160 | 125 | +0.16(+3.98%) |
| Apr 04, 2012 | 4.200 | 4.200 | 4.000 | 4.000 | 75 | -0.20(-4.75%) |
| Apr 03, 2012 | 4.000 | 4.200 | 4.000 | 4.200 | 387 | +0.20(+5.00%) |
| Apr 02, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 250 | +0.00(+0.00%) |
| Mar 30, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 175 | +0.00(+0.00%) |
| Mar 29, 2012 | 4.600 | 4.600 | 3.920 | 4.000 | 7,925 | +0.00(+0.00%) |
| Mar 28, 2012 | 4.432 | 4.432 | 4.000 | 4.000 | 2,050 | -0.40(-9.09%) |
| Mar 27, 2012 | 4.240 | 4.400 | 4.240 | 4.400 | 75 | +0.20(+4.76%) |
| Mar 26, 2012 | 4.320 | 4.320 | 4.160 | 4.200 | 375 | +0.00(+0.00%) |
| Mar 23, 2012 | 4.640 | 4.680 | 4.120 | 4.200 | 1,011 | -0.44(-9.40%) |
| Mar 22, 2012 | 4.120 | 4.640 | 4.080 | 4.636 | 537 | +0.52(+12.52%) |
| Mar 21, 2012 | 4.120 | 4.120 | 4.120 | 4.120 | 50 | -0.12(-2.83%) |
| Mar 19, 2012 | 4.480 | 4.240 | 4.240 | 4.240 | 725 | -0.52(-10.92%) |
| Mar 16, 2012 | 4.480 | 4.760 | 4.480 | 4.760 | 2,298 | +0.28(+6.25%) |
| Mar 15, 2012 | 4.480 | 4.480 | 4.000 | 4.480 | 300 | +0.00(+0.00%) |
| Mar 14, 2012 | 3.875 | 4.680 | 3.875 | 4.480 | 3,668 | +0.64(+16.66%) |
| Mar 13, 2012 | 3.840 | 3.840 | 3.840 | 3.840 | 25 | +0.28(+7.87%) |
| Mar 12, 2012 | 3.558 | 4.840 | 3.558 | 3.560 | 4,202 | +0.16(+4.64%) |
| Mar 09, 2012 | 3.800 | 3.835 | 3.402 | 3.402 | 675 | +0.00(+0.06%) |
| Mar 06, 2012 | 3.440 | 3.400 | 3.400 | 3.400 | 1,850 | -0.04(-1.16%) |
| Mar 05, 2012 | 3.800 | 3.835 | 3.440 | 3.440 | 100 | -0.12(-3.37%) |
| Mar 02, 2012 | 3.400 | 3.560 | 3.400 | 3.560 | 175 | +0.00(+0.00%) |
| Feb 29, 2012 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.52(+17.11%) |
| Feb 27, 2012 | 3.040 | 3.040 | 3.040 | 3.040 | 575 | +0.08(+2.70%) |
| Feb 24, 2012 | 3.000 | 3.000 | 2.960 | 2.960 | 75 | -0.04(-1.46%) |
| Feb 23, 2012 | 3.400 | 3.400 | 3.004 | 3.004 | 491 | -0.60(-16.56%) |
| Feb 21, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.40(+12.50%) |
| Feb 17, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 1,425 | +0.16(+5.26%) |
| Feb 16, 2012 | 3.040 | 3.040 | 3.000 | 3.040 | 218 | +0.00(+0.00%) |
| Feb 15, 2012 | 3.040 | 3.040 | 3.040 | 3.040 | 250 | +0.00(+0.00%) |
| Feb 10, 2012 | 3.040 | 3.040 | 3.040 | 3.040 | 0 | +0.20(+6.88%) |
| Feb 09, 2012 | 2.924 | 2.924 | 2.844 | 2.844 | 250 | -0.16(-5.20%) |
| Feb 06, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 50 | -0.48(-13.78%) |
| Feb 03, 2012 | 3.480 | 3.480 | 3.480 | 3.480 | 250 | +0.08(+2.35%) |
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.
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.
