Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 5.70 | 0.28 | 5.17% | 5.31 | 5.75 | 5.31 | 45,391 |
| Apr 19 2024 | 5.42 | 0.10 | 1.88% | 5.30 | 5.53 | 5.30 | 5,705 |
| Apr 18 2024 | 5.32 | -0.05 | -0.93% | 5.48 | 5.53 | 5.32 | 3,835 |
| Apr 17 2024 | 5.37 | -0.11 | -2.01% | 5.48 | 5.55 | 5.34 | 19,390 |
| Apr 16 2024 | 5.48 | 0.25 | 4.78% | 5.43 | 5.49 | 5.30 | 20,774 |
| Apr 15 2024 | 5.23 | 0.02 | 0.38% | 5.23 | 5.41 | 5.15 | 45,884 |
| Apr 12 2024 | 5.21 | -0.14 | -2.62% | 5.29 | 5.33 | 5.20 | 30,003 |
| Apr 11 2024 | 5.35 | -0.03 | -0.56% | 5.45 | 5.45 | 5.31 | 7,946 |
| Apr 10 2024 | 5.38 | 0.01 | 0.19% | 5.21 | 5.38 | 5.20 | 12,202 |
| Apr 09 2024 | 5.37 | -0.11 | -2.01% | 5.31 | 5.41 | 5.24 | 28,217 |
| Apr 08 2024 | 5.48 | 0.07 | 1.29% | 5.26 | 5.55 | 5.26 | 18,251 |
| Apr 05 2024 | 5.41 | 0.13 | 2.46% | 5.17 | 5.41 | 5.17 | 3,490 |
| Apr 04 2024 | 5.28 | -0.09 | -1.68% | 5.36 | 5.50 | 5.28 | 12,528 |
| Apr 03 2024 | 5.37 | 0.14 | 2.68% | 5.37 | 5.42 | 5.32 | 17,335 |
| Apr 02 2024 | 5.23 | -0.43 | -7.60% | 5.52 | 5.52 | 5.20 | 43,357 |
| Apr 01 2024 | 5.66 | -0.29 | -4.87% | 5.88 | 5.88 | 5.55 | 25,656 |
| Mar 28 2024 | 5.95 | -0.18 | -2.94% | 5.92 | 6.20 | 5.92 | 48,476 |
| Mar 27 2024 | 6.13 | 0.10 | 1.66% | 5.91 | 6.22 | 5.91 | 26,045 |
| Mar 26 2024 | 6.03 | 0.00 | 0.00% | 5.89 | 6.14 | 5.89 | 17,394 |
| Mar 25 2024 | 6.03 | -0.01 | -0.17% | 5.97 | 6.24 | 5.97 | 25,286 |
| Mar 22 2024 | 6.04 | 0.19 | 3.25% | 5.87 | 6.09 | 5.72 | 23,384 |
| Mar 21 2024 | 5.85 | -0.29 | -4.72% | 6.02 | 6.09 | 5.85 | 21,123 |
| Mar 20 2024 | 6.14 | -0.02 | -0.32% | 6.13 | 6.20 | 6.10 | 24,775 |
| Mar 19 2024 | 6.16 | 0.31 | 5.30% | 5.80 | 6.27 | 5.80 | 120,432 |
| Mar 18 2024 | 5.85 | 0.55 | 10.38% | 5.22 | 5.85 | 5.22 | 119,200 |
| Mar 15 2024 | 5.30 | -0.10 | -1.85% | 5.35 | 5.43 | 5.30 | 18,902 |
| Mar 14 2024 | 5.40 | 0.00 | 0.00% | 5.34 | 5.40 | 5.33 | 3,300 |
| Mar 13 2024 | 5.40 | 0.19 | 3.65% | 5.12 | 5.45 | 5.12 | 40,240 |
| Mar 12 2024 | 5.21 | -0.01 | -0.19% | 5.09 | 5.26 | 5.09 | 10,601 |
| Mar 11 2024 | 5.22 | 0.02 | 0.38% | 5.08 | 5.26 | 5.08 | 30,825 |
| Mar 08 2024 | 5.20 | 0.05 | 0.97% | 5.02 | 5.25 | 5.02 | 16,968 |
| Mar 07 2024 | 5.15 | -0.03 | -0.58% | 5.00 | 5.26 | 5.00 | 43,383 |
| Mar 06 2024 | 5.18 | 0.01 | 0.19% | 5.21 | 5.23 | 5.09 | 21,897 |
| Mar 05 2024 | 5.17 | -0.04 | -0.77% | 5.16 | 5.25 | 5.16 | 13,930 |
| Mar 04 2024 | 5.21 | -0.01 | -0.19% | 5.25 | 5.25 | 5.18 | 13,484 |
| Mar 01 2024 | 5.22 | 0.06 | 1.16% | 5.25 | 5.26 | 5.22 | 7,792 |
| Feb 29 2024 | 5.16 | -0.02 | -0.39% | 5.18 | 5.24 | 5.16 | 15,021 |
| Feb 28 2024 | 5.18 | 0.00 | 0.00% | 5.19 | 5.33 | 5.18 | 17,880 |
| Feb 27 2024 | 5.18 | 0.02 | 0.39% | 5.16 | 5.22 | 5.16 | 33,671 |
| Feb 26 2024 | 5.16 | -0.11 | -2.09% | 5.26 | 5.26 | 5.15 | 32,432 |
| Feb 23 2024 | 5.27 | -0.01 | -0.19% | 5.30 | 5.35 | 5.21 | 16,169 |
| Feb 22 2024 | 5.28 | 0.10 | 1.93% | 5.21 | 5.28 | 5.18 | 6,571 |
| Feb 21 2024 | 5.18 | -0.01 | -0.19% | 5.19 | 5.22 | 5.17 | 8,001 |
| Feb 20 2024 | 5.19 | -0.27 | -4.95% | 5.16 | 5.30 | 5.16 | 30,269 |
| Feb 16 2024 | 5.46 | 0.21 | 4.00% | 5.27 | 5.50 | 5.27 | 64,859 |
| Feb 15 2024 | 5.25 | 0.23 | 4.58% | 5.08 | 5.26 | 5.08 | 15,699 |
| Feb 14 2024 | 5.02 | -0.02 | -0.40% | 5.09 | 5.10 | 4.97 | 8,104 |
| Feb 13 2024 | 5.04 | -0.02 | -0.40% | 4.99 | 5.05 | 4.96 | 28,445 |
| Feb 12 2024 | 5.06 | 0.00 | 0.00% | 4.99 | 5.06 | 4.90 | 21,605 |
| Feb 09 2024 | 5.06 | -0.02 | -0.39% | 5.21 | 5.21 | 5.05 | 20,503 |
| Feb 08 2024 | 5.08 | 0.04 | 0.79% | 5.29 | 5.40 | 5.03 | 104,819 |
| Feb 07 2024 | 5.04 | 0.38 | 8.15% | 4.69 | 5.04 | 4.62 | 69,550 |
| Feb 06 2024 | 4.66 | 0.06 | 1.30% | 4.63 | 4.66 | 4.60 | 3,202 |
| Feb 05 2024 | 4.60 | -0.05 | -1.08% | 4.68 | 4.68 | 4.57 | 23,578 |
| Feb 02 2024 | 4.65 | 0.17 | 3.79% | 4.55 | 4.68 | 4.49 | 19,203 |
| Feb 01 2024 | 4.48 | 0.17 | 3.94% | 4.38 | 4.50 | 4.28 | 25,403 |
| Jan 31 2024 | 4.31 | 0.05 | 1.17% | 4.23 | 4.34 | 4.14 | 57,801 |
| Jan 30 2024 | 4.26 | -0.19 | -4.27% | 4.42 | 4.42 | 4.25 | 27,694 |
| Jan 29 2024 | 4.45 | -0.17 | -3.68% | 4.62 | 4.62 | 4.41 | 25,923 |
| Jan 26 2024 | 4.62 | 0.08 | 1.76% | 4.64 | 4.64 | 4.54 | 5,439 |
| Jan 25 2024 | 4.54 | -0.18 | -3.81% | 4.65 | 4.66 | 4.45 | 63,226 |
| Jan 24 2024 | 4.72 | -0.09 | -1.87% | 4.82 | 4.82 | 4.68 | 16,200 |
