BOSC(BOSC)
BOSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $4.52 | $4.53 | $4.47 | $4.50 | 33,235 |
| 7/29/2026 | $4.50 | $4.52 | $4.48 | $4.50 | 30,000 |
| 7/28/2026 | $4.45 | $4.53 | $4.44 | $4.50 | 22,400 |
| 7/27/2026 | $4.39 | $4.42 | $4.35 | $4.40 | 10,302 |
| 7/24/2026 | $4.50 | $4.50 | $4.34 | $4.34 | 12,900 |
| 7/23/2026 | $4.27 | $4.52 | $4.27 | $4.48 | 30,700 |
| 7/22/2026 | $4.24 | $4.27 | $4.22 | $4.23 | 18,300 |
| 7/21/2026 | $4.26 | $4.27 | $4.22 | $4.24 | 9,700 |
| 7/20/2026 | $4.24 | $4.26 | $4.22 | $4.24 | 8,200 |
| 7/17/2026 | $4.23 | $4.28 | $4.20 | $4.24 | 19,022 |
| 7/16/2026 | $4.22 | $4.27 | $4.20 | $4.26 | 13,941 |
| 7/15/2026 | $4.24 | $4.30 | $4.22 | $4.22 | 8,035 |
| 7/14/2026 | $4.24 | $4.26 | $4.20 | $4.21 | 18,711 |
| 7/13/2026 | $4.20 | $4.30 | $4.20 | $4.24 | 28,319 |
| 7/10/2026 | $4.25 | $4.33 | $4.24 | $4.24 | 40,400 |
| 7/9/2026 | $4.31 | $4.37 | $4.25 | $4.33 | 49,200 |
| 7/8/2026 | $4.30 | $4.36 | $4.23 | $4.30 | 18,700 |
| 7/7/2026 | $4.35 | $4.35 | $4.25 | $4.25 | 10,839 |
| 7/6/2026 | $4.29 | $4.38 | $4.21 | $4.38 | 55,300 |
| 7/2/2026 | $4.52 | $4.55 | $4.31 | $4.32 | 69,240 |
| 7/1/2026 | $4.47 | $4.53 | $4.42 | $4.47 | 16,100 |
| 6/30/2026 | $4.49 | $4.54 | $4.40 | $4.49 | 17,047 |
| 6/29/2026 | $4.54 | $4.54 | $4.45 | $4.50 | 8,100 |
| 6/26/2026 | $4.40 | $4.56 | $4.40 | $4.51 | 46,030 |
| 6/25/2026 | $4.45 | $4.56 | $4.41 | $4.44 | 25,500 |
| 6/24/2026 | $4.40 | $4.53 | $4.38 | $4.43 | 49,418 |
| 6/23/2026 | $4.31 | $4.58 | $4.31 | $4.45 | 71,700 |
| 6/22/2026 | $4.35 | $4.36 | $4.28 | $4.33 | 18,100 |
| 6/18/2026 | $4.31 | $4.40 | $4.27 | $4.36 | 11,830 |
| 6/17/2026 | $4.27 | $4.39 | $4.25 | $4.32 | 43,200 |
| 6/16/2026 | $4.25 | $4.34 | $4.25 | $4.27 | 16,946 |
| 6/15/2026 | $4.26 | $4.33 | $4.25 | $4.25 | 20,200 |
| 6/12/2026 | $4.23 | $4.34 | $4.23 | $4.30 | 20,000 |
| 6/11/2026 | $4.26 | $4.29 | $4.21 | $4.23 | 22,000 |
| 6/10/2026 | $4.41 | $4.41 | $4.24 | $4.25 | 45,600 |
| 6/9/2026 | $4.30 | $4.39 | $4.21 | $4.31 | 75,600 |
| 6/8/2026 | $4.25 | $4.45 | $4.22 | $4.23 | 74,504 |
| 6/5/2026 | $4.20 | $4.21 | $4.10 | $4.15 | 38,203 |
| 6/4/2026 | $4.25 | $4.27 | $4.16 | $4.21 | 36,300 |
| 6/3/2026 | $4.28 | $4.29 | $4.25 | $4.25 | 23,228 |
| 6/2/2026 | $4.07 | $4.29 | $4.07 | $4.26 | 32,700 |
| 6/1/2026 | $4.09 | $4.13 | $4.03 | $4.11 | 70,129 |
| 5/29/2026 | $4.26 | $4.40 | $3.80 | $4.11 | 238,700 |
| 5/28/2026 | $4.76 | $4.76 | $4.22 | $4.29 | 357,400 |
| 5/27/2026 | $4.78 | $4.91 | $4.66 | $4.75 | 83,485 |
| 5/26/2026 | $4.59 | $4.89 | $4.55 | $4.83 | 90,442 |
| 5/22/2026 | $4.49 | $4.62 | $4.47 | $4.52 | 39,200 |
| 5/21/2026 | $4.53 | $4.63 | $4.47 | $4.47 | 63,033 |
| 5/20/2026 | $4.56 | $4.67 | $4.49 | $4.54 | 8,110 |
| 5/19/2026 | $4.45 | $4.57 | $4.44 | $4.47 | 25,600 |
| 5/18/2026 | $4.50 | $4.60 | $4.41 | $4.47 | 43,000 |
| 5/15/2026 | $4.55 | $4.68 | $4.51 | $4.52 | 48,400 |
| 5/14/2026 | $4.56 | $4.69 | $4.53 | $4.59 | 34,200 |
| 5/13/2026 | $4.62 | $4.66 | $4.55 | $4.59 | 17,866 |
| 5/12/2026 | $4.50 | $4.68 | $4.50 | $4.58 | 51,700 |
| 5/11/2026 | $4.56 | $4.64 | $4.41 | $4.48 | 132,700 |
| 5/8/2026 | $4.65 | $4.67 | $4.55 | $4.55 | 30,400 |
| 5/7/2026 | $4.53 | $4.64 | $4.50 | $4.63 | 66,795 |
| 5/6/2026 | $4.68 | $4.68 | $4.46 | $4.53 | 83,340 |
| 5/5/2026 | $4.65 | $4.79 | $4.61 | $4.61 | 50,927 |
| 5/4/2026 | $4.67 | $4.74 | $4.61 | $4.68 | 65,500 |
| 5/1/2026 | $4.71 | $4.71 | $4.63 | $4.68 | 36,854 |