BioScrip, Inc. (NQ: BIOS)
8.440 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2014 8.280 8.480 8.170 8.440 637,773 +0.18(+2.18%)
Aug 25, 2014 8.320 8.380 8.130 8.260 655,604 -0.03(-0.36%)
Aug 22, 2014 8.240 8.350 8.190 8.290 590,342 +0.03(+0.36%)
Aug 21, 2014 8.100 8.320 8.070 8.260 743,292 +0.15(+1.85%)
Aug 20, 2014 8.190 8.220 8.090 8.110 345,000 -0.12(-1.46%)
Aug 19, 2014 8.180 8.280 8.102 8.230 481,050 +0.08(+0.98%)
Aug 18, 2014 7.890 8.190 7.830 8.150 781,092 +0.30(+3.82%)
Aug 15, 2014 8.040 8.040 7.820 7.850 470,801 -0.13(-1.63%)
Aug 14, 2014 7.880 8.020 7.820 7.980 479,455 +0.10(+1.27%)
Aug 13, 2014 7.650 7.890 7.640 7.880 465,765 +0.24(+3.14%)
Aug 12, 2014 7.910 8.048 7.630 7.640 1,027,992 -0.28(-3.47%)
Aug 11, 2014 8.010 8.040 7.900 7.915 542,594 -0.08(-0.94%)
Aug 08, 2014 8.030 8.200 7.970 7.990 1,052,267 -0.06(-0.75%)
Aug 07, 2014 7.480 8.370 7.480 8.050 2,429,473 +0.61(+8.20%)
Aug 06, 2014 7.280 7.440 7.210 7.440 1,346,085 +0.15(+2.06%)
Aug 05, 2014 7.420 7.480 7.260 7.290 1,200,457 -0.11(-1.49%)
Aug 04, 2014 7.510 7.640 7.360 7.400 799,851 -0.06(-0.80%)
Aug 01, 2014 7.510 7.690 7.420 7.460 566,455 -0.03(-0.40%)
Jul 31, 2014 7.560 7.650 7.490 7.490 541,522 -0.13(-1.71%)
Jul 30, 2014 7.520 7.690 7.385 7.620 529,249 +0.17(+2.28%)
Jul 29, 2014 7.330 7.470 7.300 7.450 651,008 +0.16(+2.19%)
Jul 28, 2014 7.250 7.400 7.200 7.290 1,143,514 +0.04(+0.55%)
Jul 25, 2014 7.270 7.350 7.240 7.250 723,563 -0.09(-1.23%)
Jul 24, 2014 7.490 7.500 7.270 7.340 637,545 -0.14(-1.87%)
Jul 23, 2014 7.430 7.600 7.370 7.480 521,607 +0.07(+0.94%)
Jul 22, 2014 7.410 7.450 7.290 7.410 494,676 +0.02(+0.27%)
Jul 21, 2014 7.280 7.400 7.200 7.390 695,890 +0.06(+0.82%)
Jul 18, 2014 7.150 7.350 7.130 7.330 677,208 +0.15(+2.09%)
Jul 17, 2014 7.230 7.270 7.140 7.180 595,611 -0.08(-1.10%)
Jul 16, 2014 7.300 7.398 7.210 7.260 551,230 -0.02(-0.27%)
Jul 15, 2014 7.250 7.389 7.160 7.280 987,691 +0.01(+0.14%)
Jul 14, 2014 7.440 7.440 7.230 7.270 847,350 -0.12(-1.62%)
Jul 11, 2014 7.360 7.460 7.200 7.390 1,255,141 +0.01(+0.14%)
Jul 10, 2014 7.210 7.505 7.210 7.380 729,291 +0.03(+0.41%)
Jul 09, 2014 7.420 7.430 7.090 7.350 1,395,731 -0.08(-1.08%)
Jul 08, 2014 7.760 7.810 7.400 7.430 1,097,363 -0.37(-4.74%)
Jul 07, 2014 8.100 8.120 7.745 7.800 1,087,878 -0.34(-4.18%)
Jul 03, 2014 8.140 8.140 8.140 0 -0.06(-0.73%)
Jul 02, 2014 8.220 8.340 8.180 8.200 492,093 -0.04(-0.49%)
Jul 01, 2014 8.370 8.370 8.178 8.240 1,197,029 -0.10(-1.20%)
Jun 30, 2014 8.190 8.450 8.150 8.340 1,396,246 +0.15(+1.83%)
Jun 27, 2014 8.180 8.260 8.110 8.190 2,243,587 -0.04(-0.49%)
Jun 26, 2014 8.170 8.300 8.145 8.230 487,983 +0.03(+0.37%)
Jun 25, 2014 8.230 8.340 8.120 8.200 446,099 -0.05(-0.61%)
Jun 24, 2014 8.210 8.400 8.140 8.250 900,347 +0.04(+0.49%)
Jun 23, 2014 8.120 8.280 8.080 8.210 651,724 +0.09(+1.11%)
Jun 20, 2014 8.150 8.180 7.980 8.120 748,790 -0.02(-0.25%)
Jun 19, 2014 8.160 8.250 7.970 8.140 677,515 -0.03(-0.37%)
Jun 18, 2014 8.140 8.240 8.040 8.170 610,190 +0.04(+0.49%)
Jun 17, 2014 7.910 8.340 7.870 8.130 775,271 +0.18(+2.26%)
Jun 16, 2014 8.010 8.100 7.880 7.950 482,381 -0.03(-0.38%)
Jun 13, 2014 8.180 8.190 7.860 7.980 548,344 -0.18(-2.21%)
Jun 12, 2014 8.050 8.230 8.000 8.160 802,639 +0.05(+0.62%)
Jun 11, 2014 8.340 8.440 8.090 8.110 666,720 -0.24(-2.87%)
Jun 10, 2014 8.060 8.400 8.010 8.350 985,348 +0.48(+6.10%)
Jun 06, 2014 7.820 7.920 7.750 7.870 628,699 +0.08(+1.03%)
Jun 05, 2014 8.020 8.040 7.730 7.790 1,352,690 -0.23(-2.87%)
Jun 04, 2014 7.950 8.230 7.940 8.020 1,408,019 +0.00(+0.00%)
Jun 03, 2014 7.830 8.100 7.795 8.020 1,119,722 +0.14(+1.78%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here