U.S. markets close in 1 hour 27 minutes

B.O.S. Better Online Solutions Ltd. (BOSC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.84000.0000 (0.00%)
A partir del 02:11PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20242.79692.84002.79502.84002.84007,720
18 abr 20242.84002.84002.82002.83002.83004,900
17 abr 20242.79002.85002.79002.82002.820023,600
16 abr 20242.80002.84002.76002.81002.810023,300
15 abr 20242.76002.85002.76002.83002.830022,500
12 abr 20242.85002.96002.73002.80002.8000202,000
11 abr 20242.89002.89002.78002.82002.82008,400
10 abr 20242.83002.86002.77002.83002.830037,800
09 abr 20242.89002.91002.82002.85002.8500118,500
08 abr 20242.90002.93002.83002.88002.880012,000
05 abr 20242.88002.88002.81002.81002.81003,100
04 abr 20242.91002.91002.81002.84002.840012,000
03 abr 20242.94002.95002.81002.81002.810024,400
02 abr 20242.97002.99002.80002.91002.91008,500
01 abr 20243.11003.12002.92002.97002.970040,200
28 mar 20242.84003.10002.76003.05003.0500211,000
27 mar 20242.77002.81002.75002.75002.750016,000
26 mar 20242.73002.80002.72002.76002.760010,000
25 mar 20242.71002.80002.71002.74002.740048,600
22 mar 20242.67002.72002.67002.71002.710011,300
21 mar 20242.71002.73002.68002.72002.720013,900
20 mar 20242.75002.75002.68002.71002.710034,400
19 mar 20242.73002.84002.68002.74002.74002,800
18 mar 20242.69002.72002.65002.69002.69003,400
15 mar 20242.74002.74002.67002.69002.69006,900
14 mar 20242.84002.84002.61002.67002.670010,500
13 mar 20242.75002.79002.75002.75002.75005,800
12 mar 20242.69002.83002.66002.72002.72005,000
11 mar 20242.77002.79002.67002.69002.690013,900
08 mar 20242.71002.76002.69002.70002.70005,700
07 mar 20242.71002.76002.70002.70002.70005,700
06 mar 20242.71002.83002.71002.73002.73002,400
05 mar 20242.76002.79002.72002.74002.74008,500
04 mar 20242.81002.82002.76002.78002.78003,600
01 mar 20242.80002.81002.77002.81002.81002,500
29 feb 20242.84002.84002.76002.80002.80004,100
28 feb 20242.78002.81002.76002.81002.81001,500
27 feb 20242.76002.81002.75002.78002.78001,900
26 feb 20242.75002.78002.75002.78002.78004,800
23 feb 20242.80002.85002.75002.76002.760010,200
22 feb 20242.81002.84002.77002.77002.77002,700
21 feb 20242.81002.81002.76002.76002.76003,000
20 feb 20242.85002.85002.80002.81002.81004,700
16 feb 20242.85002.85002.75002.82002.820018,300
15 feb 20242.78002.85002.78002.82002.82006,300
14 feb 20242.81002.85002.76002.76002.76007,600
13 feb 20242.85002.85002.75002.84002.840013,500
12 feb 20242.91002.92002.80002.85002.850017,700
09 feb 20242.76002.86002.73002.75002.75003,600
08 feb 20242.73002.75002.70002.75002.75001,800
07 feb 20242.84002.84002.71002.73002.73004,300
06 feb 20242.63002.85002.63002.79002.790016,200
05 feb 20242.80002.89002.74002.77002.77003,100
02 feb 20242.67002.67002.67002.67002.6700-
01 feb 20242.66002.70002.62002.67002.670023,200
31 ene 20242.77002.85002.61002.69002.690028,000
30 ene 20242.73002.81002.73002.77002.77001,700
29 ene 20242.72002.85002.72002.72002.72002,800
26 ene 20242.87002.87002.76002.76002.76006,300
25 ene 20242.77002.81002.77002.77002.77002,800
24 ene 20242.77002.81002.74002.74002.74004,200
23 ene 20242.85002.86002.78002.81002.81008,500
22 ene 20242.83002.89002.83002.86002.86007,800
19 ene 20242.75002.84002.73002.78002.780019,700
18 ene 20242.68002.77002.68002.73002.730018,700
17 ene 20242.65002.69002.65002.69002.69009,400
16 ene 20242.75002.77002.65002.65002.650021,400
12 ene 20242.61002.76002.56002.70002.700025,700
11 ene 20242.60002.68002.56002.60002.600016,600
10 ene 20242.60002.60002.60002.60002.60001,000
09 ene 20242.63002.69002.59002.59002.590012,700
08 ene 20242.69002.72002.68002.69002.690010,400
05 ene 20242.68002.74002.68002.68002.680026,200
04 ene 20242.65002.65002.59002.63002.63006,400
03 ene 20242.69002.70002.64002.64002.64006,700
02 ene 20242.65002.68002.64002.65002.650014,100
29 dic 20232.67002.69002.64002.64002.64003,400
28 dic 20232.67002.68002.63002.64002.64009,200
27 dic 20232.67002.69002.67002.69002.6900800
26 dic 20232.68002.68002.65002.65002.65003,900
22 dic 20232.61002.70002.61002.67002.67007,400
21 dic 20232.54002.59002.53002.59002.590013,200
20 dic 20232.59002.60002.56002.56002.560013,400
19 dic 20232.58002.59002.46002.56002.560033,600
18 dic 20232.70002.73002.55002.57002.570061,300
15 dic 20232.71002.73002.60002.63002.630035,300
14 dic 20232.67002.70002.62002.64002.640022,300
13 dic 20232.70002.70002.66002.66002.660011,000
12 dic 20232.68002.70002.68002.70002.70002,500
11 dic 20232.65002.70002.53002.69002.690025,800
08 dic 20232.71002.84002.63002.63002.63003,700
07 dic 20232.75002.78002.66002.67002.670010,500
06 dic 20232.78002.78002.63002.78002.780028,400
05 dic 20232.89002.89002.69002.73002.730017,700
04 dic 20232.91002.93002.86002.93002.93007,400
01 dic 20232.92002.92002.90002.91002.91001,700
30 nov 20232.91002.92002.75002.86002.860020,400
29 nov 20233.15003.15002.91003.03003.030031,500
28 nov 20233.14003.14003.00003.09003.090025,700
27 nov 20232.95003.15002.95003.06003.060014,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...