Bos Better Online (NQ: BOSC )

2.760 -0.029 (-1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 54.80 56.00 54.80 55.77 60 -0.23(-0.41%)
Apr 27, 2007 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Apr 26, 2007 56.00 56.00 55.00 56.00 125 -0.08(-0.14%)
Apr 25, 2007 56.20 57.20 55.60 56.08 136 -1.72(-2.98%)
Apr 24, 2007 55.00 57.80 54.80 57.80 25 +0.20(+0.35%)
Apr 23, 2007 57.40 57.80 55.00 57.60 376 +1.00(+1.77%)
Apr 20, 2007 58.20 58.20 56.60 56.60 30 -0.40(-0.70%)
Apr 19, 2007 58.00 59.00 55.40 57.00 855 +0.00(+0.00%)
Apr 18, 2007 53.40 57.00 53.40 57.00 228 +0.80(+1.42%)
Apr 17, 2007 52.40 56.20 52.40 56.20 151 +2.60(+4.85%)
Apr 16, 2007 54.20 54.60 53.00 53.60 759 -0.80(-1.47%)
Apr 13, 2007 56.60 57.62 53.40 54.40 527 -3.60(-6.21%)
Apr 12, 2007 51.00 59.00 51.00 58.00 4,400 +7.00(+13.73%)
Apr 11, 2007 51.40 51.40 51.00 51.00 105 -0.20(-0.39%)
Apr 10, 2007 52.40 52.40 51.20 51.20 80 +0.20(+0.39%)
Apr 09, 2007 51.00 51.00 50.60 51.00 692 -0.40(-0.78%)
Apr 05, 2007 51.00 51.40 50.60 51.40 35 -0.60(-1.15%)
Apr 04, 2007 50.80 52.00 50.40 52.00 68 +0.60(+1.17%)
Apr 03, 2007 51.00 51.40 51.00 51.40 55 +0.40(+0.78%)
Apr 02, 2007 50.40 51.00 50.40 51.00 516 -0.20(-0.39%)
Mar 30, 2007 51.20 51.20 51.20 51.20 0 +0.00(+0.00%)
Mar 29, 2007 51.20 51.60 51.20 51.20 30 +0.20(+0.39%)
Mar 28, 2007 51.00 51.00 51.00 51.00 225 -1.00(-1.92%)
Mar 27, 2007 52.00 52.00 52.00 52.00 10 -0.46(-0.87%)
Mar 26, 2007 50.83 52.46 50.83 52.46 47 +1.06(+2.06%)
Mar 23, 2007 51.00 51.80 51.00 51.40 45 +0.00(+0.00%)
Mar 22, 2007 51.05 51.40 51.05 51.40 135 +0.20(+0.39%)
Mar 21, 2007 50.60 51.40 50.60 51.20 608 +0.60(+1.19%)
Mar 20, 2007 51.00 51.00 50.31 50.60 100 -0.40(-0.78%)
Mar 19, 2007 51.00 51.00 50.31 51.00 87 -1.60(-3.04%)
Mar 16, 2007 50.20 52.60 50.00 52.60 105 +2.40(+4.78%)
Mar 15, 2007 51.20 51.44 50.00 50.20 99 -1.00(-1.95%)
Mar 14, 2007 51.20 51.20 51.20 51.20 0 +0.00(+0.00%)
Mar 13, 2007 52.20 52.20 51.20 51.20 32 -0.80(-1.54%)
Mar 12, 2007 51.00 52.00 51.00 52.00 280 +2.00(+4.00%)
Mar 09, 2007 50.20 50.80 50.00 50.00 4,214 -0.60(-1.19%)
Mar 08, 2007 50.40 50.60 50.00 50.60 109 -0.20(-0.39%)
Mar 07, 2007 50.80 50.80 50.80 50.80 13 +0.00(+0.00%)
Mar 06, 2007 51.00 51.00 50.20 50.80 83 +0.80(+1.60%)
Mar 05, 2007 50.40 51.80 50.00 50.00 90 -1.80(-3.47%)
Mar 02, 2007 52.00 52.00 51.00 51.80 15 +0.20(+0.39%)
Mar 01, 2007 51.40 51.60 51.40 51.60 10 +0.40(+0.78%)
Feb 28, 2007 51.40 51.40 51.20 51.20 15 +0.00(+0.00%)
Feb 27, 2007 50.40 51.60 50.00 51.20 137 +0.20(+0.39%)
Feb 26, 2007 50.40 51.60 50.40 51.00 71 +0.80(+1.59%)
Feb 23, 2007 50.40 50.40 50.20 50.20 90 +0.00(+0.00%)
Feb 22, 2007 50.40 50.40 50.00 50.20 465 +0.00(+0.00%)
Feb 21, 2007 50.20 50.40 50.00 50.20 365 +0.00(+0.00%)
Feb 20, 2007 50.00 50.20 50.00 50.20 880 -0.20(-0.40%)
Feb 16, 2007 50.00 50.40 50.00 50.40 108 +0.00(+0.00%)
Feb 15, 2007 50.00 50.40 50.00 50.40 58 +0.20(+0.40%)
Feb 14, 2007 50.00 50.20 50.00 50.20 60 -0.20(-0.40%)
Feb 13, 2007 50.60 50.60 50.20 50.40 178 +0.40(+0.80%)
Feb 12, 2007 49.00 50.40 49.00 50.00 133 -0.40(-0.79%)
Feb 09, 2007 50.00 50.40 50.00 50.40 92 +0.40(+0.80%)
Feb 08, 2007 50.60 50.60 50.00 50.00 318 +0.00(+0.00%)
Feb 07, 2007 50.00 50.60 50.00 50.00 86 -0.40(-0.79%)
Feb 06, 2007 50.16 50.40 50.00 50.40 126 +0.20(+0.40%)
Feb 05, 2007 50.40 50.80 50.00 50.20 427 -0.20(-0.40%)
Feb 02, 2007 50.40 51.40 49.60 50.40 619 -0.60(-1.18%)
Feb 01, 2007 53.38 53.38 50.00 51.00 477 -1.20(-2.30%)
Jan 31, 2007 51.60 57.60 51.20 52.20 7,135 +1.80(+3.57%)
Jan 30, 2007 50.20 51.40 50.20 50.40 285 +0.40(+0.80%)
Jan 29, 2007 50.20 50.20 50.00 50.00 133 +0.00(+0.00%)
Jan 26, 2007 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Jan 25, 2007 51.80 51.80 50.00 50.00 165 -1.20(-2.34%)
Jan 24, 2007 50.00 51.60 50.00 51.20 442 +1.00(+1.99%)
Jan 23, 2007 50.20 50.20 50.00 50.20 30 +0.00(+0.00%)
Jan 22, 2007 50.00 51.00 50.00 50.20 40 +0.20(+0.40%)
Jan 19, 2007 50.40 50.60 50.00 50.00 75 +0.00(+0.00%)
Jan 18, 2007 51.60 51.60 50.00 50.00 85 +0.00(+0.00%)
Jan 17, 2007 50.20 50.20 50.00 50.00 2,151 +0.00(+0.00%)
Jan 16, 2007 50.60 51.00 50.00 50.00 98 -0.40(-0.79%)
Jan 12, 2007 50.20 50.40 50.20 50.40 10 +0.00(+0.00%)
Jan 11, 2007 50.60 50.80 50.00 50.40 70 -0.20(-0.40%)
Jan 10, 2007 50.20 50.60 50.00 50.60 135 +0.00(+0.00%)
Jan 09, 2007 50.00 50.60 50.00 50.60 15 +0.00(+0.00%)
Jan 08, 2007 51.60 51.60 50.00 50.60 190 -0.60(-1.17%)
Jan 05, 2007 51.60 51.60 50.80 51.20 32 +0.20(+0.39%)
Jan 04, 2007 51.60 51.60 50.00 51.00 272 +1.00(+2.00%)
Jan 03, 2007 50.20 51.60 50.00 50.00 790 -1.20(-2.34%)
Dec 29, 2006 49.80 52.00 49.80 51.20 265 +0.60(+1.19%)
Dec 28, 2006 52.20 52.20 50.00 50.60 404 -1.20(-2.32%)
Dec 27, 2006 52.20 52.20 51.60 51.80 25 -0.40(-0.77%)
Dec 26, 2006 52.20 52.20 50.80 52.20 123 -0.20(-0.38%)
Dec 22, 2006 52.20 52.40 50.00 52.40 115 +1.40(+2.75%)
Dec 21, 2006 52.40 52.40 51.00 51.00 182 -0.40(-0.78%)
Dec 20, 2006 52.40 52.40 50.00 51.40 566 -1.00(-1.91%)
Dec 19, 2006 52.40 52.40 51.40 52.40 35 +1.00(+1.95%)
Dec 18, 2006 51.80 51.80 50.55 51.40 142 -0.40(-0.77%)
Dec 15, 2006 52.40 52.40 51.80 51.80 40 -0.20(-0.38%)
Dec 14, 2006 51.80 52.00 51.80 52.00 105 +0.40(+0.78%)
Dec 13, 2006 48.60 52.20 48.60 51.60 618 -0.60(-1.15%)
Dec 12, 2006 50.00 53.00 50.00 52.20 60 -0.80(-1.51%)
Dec 11, 2006 53.40 53.40 51.40 53.00 171 -0.40(-0.75%)
Dec 08, 2006 53.40 53.40 53.40 53.40 15 +0.40(+0.75%)
Dec 07, 2006 53.20 53.20 52.80 53.00 78 +0.00(+0.00%)
Dec 06, 2006 51.80 53.20 51.60 53.00 158 +1.40(+2.71%)
Dec 05, 2006 51.20 52.00 50.80 51.60 360 -0.20(-0.39%)
Dec 04, 2006 50.00 53.00 50.00 51.80 1,659 +1.20(+2.37%)
Dec 01, 2006 51.80 51.80 50.00 50.60 135 -0.60(-1.17%)
Nov 30, 2006 51.20 51.20 51.20 51.20 25 -0.40(-0.78%)
Nov 29, 2006 50.20 51.60 50.20 51.60 322 +0.60(+1.18%)
Nov 28, 2006 50.20 51.00 50.20 51.00 225 +1.00(+2.00%)
Nov 27, 2006 50.00 50.60 49.20 50.00 767 +0.00(+0.00%)
Nov 24, 2006 50.00 50.40 50.00 50.00 335 -0.60(-1.19%)
Nov 22, 2006 50.00 50.80 50.00 50.60 1,358 +0.20(+0.40%)
Nov 21, 2006 50.40 50.80 50.40 50.40 634 -0.40(-0.79%)
Nov 20, 2006 50.20 50.80 48.80 50.80 4,289 +0.80(+1.60%)
Nov 17, 2006 50.00 50.60 50.00 50.00 255 +0.00(+0.00%)
Nov 16, 2006 49.00 50.00 49.00 50.00 477 +0.00(+0.00%)
Nov 15, 2006 50.00 50.40 50.00 50.00 717 -0.20(-0.40%)
Nov 14, 2006 50.00 50.20 50.00 50.20 105 +0.20(+0.40%)
Nov 13, 2006 50.00 50.20 50.00 50.00 795 +0.00(+0.00%)
Nov 10, 2006 50.20 50.20 50.00 50.00 171 +0.00(+0.00%)
Nov 09, 2006 50.00 50.40 50.00 50.00 2,213 -0.20(-0.40%)
Nov 08, 2006 50.20 51.20 50.00 50.20 85 +0.20(+0.40%)
Nov 07, 2006 50.00 50.20 50.00 50.00 71 -0.20(-0.40%)
Nov 06, 2006 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Nov 03, 2006 50.20 50.20 50.20 50.20 17 +0.00(+0.00%)
Nov 02, 2006 51.60 51.60 50.00 50.20 186 +0.20(+0.40%)
Nov 01, 2006 51.00 51.00 48.40 50.00 65 +0.80(+1.63%)
Oct 31, 2006 50.00 51.00 49.20 49.20 208 -2.20(-4.28%)
Oct 30, 2006 49.00 52.00 48.00 51.40 786 +0.40(+0.78%)
Oct 27, 2006 51.20 52.80 50.00 51.00 150 -1.20(-2.30%)
Oct 26, 2006 49.80 52.40 49.40 52.20 112 -0.40(-0.76%)
Oct 25, 2006 49.40 53.20 49.40 52.60 55 -0.80(-1.50%)
Oct 24, 2006 52.20 53.40 52.20 53.40 160 +0.80(+1.52%)
Oct 23, 2006 48.20 53.00 48.20 52.60 626 -1.00(-1.87%)
Oct 20, 2006 52.00 54.00 51.20 53.60 80 -1.00(-1.83%)
Oct 19, 2006 50.00 55.40 50.00 54.60 175 +4.20(+8.33%)
Oct 18, 2006 52.60 55.00 50.40 50.40 2,635 -3.80(-7.01%)
Oct 17, 2006 52.00 54.40 52.00 54.20 186 -0.40(-0.73%)
Oct 16, 2006 49.80 56.00 49.80 54.60 2,572 +2.40(+4.60%)
Oct 13, 2006 51.00 52.40 50.60 52.20 35 -0.20(-0.38%)
Oct 12, 2006 50.80 52.80 50.80 52.40 1,168 +0.80(+1.55%)
Oct 11, 2006 50.40 51.60 50.40 51.60 1,802 +0.60(+1.18%)
Oct 10, 2006 50.80 51.00 50.00 51.00 131 +0.80(+1.59%)
Oct 09, 2006 49.80 50.40 49.80 50.20 1,228 +0.20(+0.40%)
Oct 06, 2006 50.00 50.20 49.80 50.00 517 +0.00(+0.00%)
Oct 05, 2006 49.60 50.20 49.60 50.00 471 +2.00(+4.17%)
Oct 04, 2006 47.40 49.76 46.40 48.00 2,155 -2.00(-4.00%)
Oct 03, 2006 48.20 50.00 48.20 50.00 20 +0.60(+1.21%)
Oct 02, 2006 48.20 50.00 48.00 49.40 182 -0.20(-0.40%)
Sep 29, 2006 49.00 49.60 49.00 49.60 101 +0.20(+0.40%)
Sep 28, 2006 49.00 49.80 48.60 49.40 240 +1.40(+2.92%)
Sep 27, 2006 44.20 48.00 44.00 48.00 1,881 +1.80(+3.90%)
Sep 26, 2006 44.20 46.53 43.80 46.20 1,027 +2.40(+5.48%)
Sep 25, 2006 44.60 44.60 42.20 43.80 106 -0.80(-1.79%)
Sep 22, 2006 44.80 44.80 43.20 44.60 130 +0.80(+1.82%)
Sep 21, 2006 43.00 44.20 43.00 43.80 784 -0.40(-0.90%)
Sep 20, 2006 43.60 44.40 43.40 44.20 320 -0.40(-0.90%)
Sep 19, 2006 45.00 45.00 43.20 44.60 282 +0.60(+1.36%)
Sep 18, 2006 43.00 45.20 42.60 44.00 432 -0.20(-0.45%)
Sep 15, 2006 46.40 46.40 42.40 44.20 4,480 -2.20(-4.74%)
Sep 14, 2006 46.00 46.60 45.00 46.40 722 +0.20(+0.43%)
Sep 13, 2006 47.00 47.00 45.60 46.20 110 -0.40(-0.86%)
Sep 12, 2006 47.20 47.20 45.40 46.60 622 +0.00(+0.00%)
Sep 11, 2006 47.20 47.60 46.00 46.60 860 -1.60(-3.32%)
Sep 08, 2006 48.40 48.40 47.00 48.20 425 +2.20(+4.78%)
Sep 07, 2006 46.20 48.00 46.00 46.00 715 -1.80(-3.77%)
Sep 06, 2006 48.20 48.20 47.80 47.80 40 -0.20(-0.42%)
Sep 05, 2006 47.20 49.40 46.54 48.00 549 -1.00(-2.04%)
Sep 01, 2006 48.40 49.20 48.40 49.00 26 +0.60(+1.24%)
Aug 31, 2006 48.60 48.60 47.00 48.40 200 +0.00(+0.00%)
Aug 30, 2006 48.80 48.80 47.20 48.40 125 -0.20(-0.41%)
Aug 29, 2006 47.80 49.20 47.00 48.60 825 +0.60(+1.25%)
Aug 28, 2006 46.60 48.40 45.20 48.00 633 -0.40(-0.83%)
Aug 25, 2006 48.40 48.40 48.00 48.40 25 +0.20(+0.41%)
Aug 24, 2006 49.00 49.00 47.00 48.20 130 +0.60(+1.26%)
Aug 23, 2006 49.20 49.40 41.60 47.60 754 -3.00(-5.93%)
Aug 22, 2006 53.80 53.80 44.20 50.60 4,905 -3.00(-5.60%)
Aug 21, 2006 53.60 53.60 53.00 53.60 230 +0.20(+0.37%)
Aug 18, 2006 53.60 53.60 53.00 53.40 220 -0.20(-0.37%)
Aug 17, 2006 53.80 53.80 53.00 53.60 787 -0.20(-0.37%)
Aug 16, 2006 52.80 53.80 52.00 53.80 414 +0.80(+1.51%)
Aug 15, 2006 53.00 53.20 52.40 53.00 524 +0.20(+0.38%)
Aug 14, 2006 52.60 52.80 52.20 52.80 50 -0.20(-0.38%)
Aug 11, 2006 52.60 53.00 52.00 53.00 205 -0.20(-0.38%)
Aug 10, 2006 52.00 53.20 52.00 53.20 150 +0.40(+0.76%)
Aug 09, 2006 51.20 53.00 51.20 52.80 408 -0.80(-1.49%)
Aug 08, 2006 53.60 53.60 52.20 53.60 366 +0.60(+1.13%)
Aug 07, 2006 52.20 54.40 52.00 53.00 211 -0.60(-1.12%)
Aug 04, 2006 54.20 54.20 51.00 53.60 109 -0.40(-0.74%)
Aug 03, 2006 54.60 54.60 52.00 54.00 40 +0.20(+0.37%)
Aug 02, 2006 53.20 54.00 52.00 53.80 770 -1.20(-2.18%)
Aug 01, 2006 55.60 55.60 52.80 55.00 199 +0.40(+0.73%)
Jul 31, 2006 53.80 55.60 53.00 54.60 200 -0.80(-1.44%)
Jul 28, 2006 55.60 55.60 55.27 55.40 50 +0.00(+0.00%)
Jul 27, 2006 53.19 55.40 53.19 55.40 25 +0.00(+0.00%)
Jul 26, 2006 53.00 55.40 52.80 55.40 205 +1.40(+2.59%)
Jul 25, 2006 54.00 54.00 54.00 54.00 5 +0.00(+0.00%)
Jul 24, 2006 53.71 55.80 52.00 54.00 393 -1.60(-2.88%)
Jul 21, 2006 53.80 55.80 53.80 55.60 56 +1.20(+2.21%)
Jul 20, 2006 54.80 54.80 53.20 54.40 155 -0.40(-0.73%)
Jul 19, 2006 55.00 55.60 53.40 54.80 105 -1.20(-2.14%)
Jul 18, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jul 17, 2006 56.80 56.80 55.60 56.00 50 +0.00(+0.00%)
Jul 14, 2006 56.80 56.80 55.20 56.00 105 +0.00(+0.00%)
Jul 13, 2006 55.20 56.20 55.20 56.00 93 -0.60(-1.06%)
Jul 12, 2006 55.80 56.80 55.00 56.60 109 -0.20(-0.35%)
Jul 11, 2006 56.80 56.80 55.40 56.80 92 +0.20(+0.35%)
Jul 10, 2006 56.60 63.00 55.40 56.60 6,945 +0.40(+0.71%)
Jul 07, 2006 56.20 56.60 55.00 56.20 251 +0.20(+0.36%)
Jul 06, 2006 56.20 56.60 56.00 56.00 531 -0.60(-1.06%)
Jul 05, 2006 57.00 57.00 55.00 56.60 1,053 +1.00(+1.80%)
Jul 03, 2006 53.80 57.20 53.80 55.60 4,861 +2.00(+3.73%)
Jun 30, 2006 53.00 53.80 52.20 53.60 436 +0.60(+1.13%)
Jun 29, 2006 53.80 53.80 52.20 53.00 1,785 -0.40(-0.75%)
Jun 28, 2006 53.60 53.80 51.80 53.40 236 -0.20(-0.37%)
Jun 27, 2006 53.60 53.60 52.20 53.60 25 +0.00(+0.00%)
Jun 26, 2006 53.60 53.60 53.60 53.60 55 +0.00(+0.00%)
Jun 23, 2006 53.40 53.60 50.00 53.60 422 +0.20(+0.37%)
Jun 22, 2006 52.00 53.60 52.00 53.40 175 -0.20(-0.37%)
Jun 21, 2006 52.40 53.80 52.20 53.60 152 -0.20(-0.37%)
Jun 20, 2006 53.60 53.80 53.60 53.80 10 +0.20(+0.37%)
Jun 19, 2006 53.40 53.60 52.60 53.60 225 +0.20(+0.37%)
Jun 16, 2006 52.80 53.40 52.60 53.40 295 +1.00(+1.91%)
Jun 15, 2006 53.40 53.60 51.80 52.40 110 -0.60(-1.13%)
Jun 14, 2006 53.60 53.80 51.60 53.00 395 -1.00(-1.85%)
Jun 13, 2006 52.20 54.00 52.20 54.00 671 +0.20(+0.37%)
Jun 12, 2006 54.40 54.40 52.60 53.80 165 +0.00(+0.00%)
Jun 09, 2006 53.60 53.80 52.80 53.80 608 +1.40(+2.67%)
Jun 08, 2006 55.00 55.00 48.60 52.40 1,865 -0.60(-1.13%)
Jun 07, 2006 55.60 55.60 53.00 53.00 2,024 -1.20(-2.21%)
Jun 06, 2006 54.20 55.40 53.00 54.20 821 -1.20(-2.17%)
Jun 05, 2006 55.40 55.40 54.42 55.40 305 -0.40(-0.72%)
Jun 02, 2006 55.80 55.80 55.00 55.80 113 +0.00(+0.00%)
Jun 01, 2006 55.80 55.80 54.00 55.80 265 +0.00(+0.00%)
May 31, 2006 55.80 55.80 54.20 55.80 340 +0.00(+0.00%)
May 30, 2006 56.00 56.00 53.40 55.80 1,745 +0.00(+0.00%)
May 26, 2006 55.00 55.80 53.60 55.80 1,506 +1.00(+1.82%)
May 25, 2006 55.00 55.00 54.20 54.80 375 -0.60(-1.08%)
May 24, 2006 54.00 55.80 53.80 55.40 1,127 +0.80(+1.47%)
May 23, 2006 55.80 55.80 53.20 54.60 397 -0.40(-0.73%)
May 22, 2006 56.00 56.80 52.00 55.00 3,147 -1.80(-3.17%)
May 19, 2006 55.00 57.40 54.00 56.80 1,907 +1.40(+2.53%)
May 18, 2006 52.00 55.80 52.00 55.40 1,288 +2.80(+5.32%)
May 17, 2006 52.20 53.60 52.00 52.60 2,070 -0.20(-0.38%)
May 16, 2006 52.00 53.00 52.00 52.80 412 +0.20(+0.38%)
May 15, 2006 52.40 52.60 52.00 52.60 1,223 +0.60(+1.15%)
May 12, 2006 53.00 53.00 52.00 52.00 985 +0.00(+0.00%)
May 11, 2006 52.40 53.40 52.00 52.00 774 -0.20(-0.38%)
May 10, 2006 54.80 54.80 52.00 52.20 1,129 -2.80(-5.09%)
May 09, 2006 55.00 55.60 55.00 55.00 4,722 +0.00(+0.00%)
May 08, 2006 55.40 55.80 55.00 55.00 364 -0.40(-0.72%)
May 05, 2006 54.80 55.40 54.80 55.40 115 +0.00(+0.00%)
May 04, 2006 55.40 55.60 54.00 55.40 100 +0.40(+0.73%)
May 03, 2006 54.80 56.00 53.80 55.00 1,349 +0.20(+0.36%)
May 02, 2006 54.40 54.80 52.40 54.80 435 +0.20(+0.37%)
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.