BioScrip, Inc. (NQ: BIOS)
5.260 USD  +0.010 (+0.19%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 5.270 5.340 5.150 5.260 434,660 +0.01(+0.19%)
Apr 23, 2015 5.200 5.300 5.150 5.250 540,767 +0.02(+0.38%)
Apr 22, 2015 5.180 5.340 5.180 5.230 680,966 +0.04(+0.77%)
Apr 21, 2015 5.220 5.350 5.135 5.190 1,005,711 +0.03(+0.58%)
Apr 20, 2015 5.270 5.300 5.050 5.160 1,106,063 -0.10(-1.90%)
Apr 17, 2015 5.220 5.300 5.170 5.260 905,776 +0.02(+0.38%)
Apr 16, 2015 5.250 5.270 5.140 5.240 806,566 -0.02(-0.38%)
Apr 15, 2015 5.310 5.330 5.145 5.260 805,504 -0.03(-0.57%)
Apr 14, 2015 5.250 5.320 5.020 5.290 1,287,974 +0.05(+0.95%)
Apr 13, 2015 5.400 5.450 5.230 5.240 2,026,624 -0.16(-2.96%)
Apr 10, 2015 5.010 5.465 4.960 5.400 2,710,571 +0.38(+7.57%)
Apr 09, 2015 5.180 5.270 5.010 5.020 4,197,492 +0.25(+5.24%)
Apr 08, 2015 4.770 4.850 4.720 4.770 810,872 +0.01(+0.21%)
Apr 07, 2015 4.670 4.851 4.630 4.760 1,465,820 +0.08(+1.71%)
Apr 06, 2015 4.460 4.700 4.410 4.680 2,384,091 +0.22(+4.93%)
Apr 02, 2015 4.460 4.460 4.460 0 +0.07(+1.59%)
Apr 01, 2015 4.470 4.470 4.280 4.390 836,926 -0.04(-0.90%)
Mar 31, 2015 4.290 4.480 4.245 4.430 1,036,080 +0.14(+3.26%)
Mar 30, 2015 4.370 4.400 4.185 4.290 1,082,719 -0.09(-2.05%)
Mar 27, 2015 4.310 4.390 4.230 4.380 1,043,171 +0.06(+1.39%)
Mar 26, 2015 4.300 4.300 4.300 4.320 1,065,678 -0.01(-0.23%)
Mar 25, 2015 4.510 4.682 4.280 4.330 1,104,190 -0.15(-3.35%)
Mar 24, 2015 4.460 4.540 4.410 4.480 1,070,406 +0.01(+0.22%)
Mar 23, 2015 4.460 4.540 4.330 4.470 1,217,677 -0.02(-0.45%)
Mar 20, 2015 4.590 4.620 4.460 4.490 1,512,675 -0.06(-1.32%)
Mar 19, 2015 4.680 4.710 4.480 4.550 1,410,294 -0.15(-3.19%)
Mar 18, 2015 4.580 4.810 4.540 4.700 2,912,200 +0.11(+2.40%)
Mar 17, 2015 4.250 4.780 4.250 4.590 3,205,419 +0.31(+7.24%)
Mar 16, 2015 4.270 4.310 4.170 4.280 2,015,271 +0.03(+0.71%)
Mar 13, 2015 3.820 4.270 3.770 4.250 3,119,196 +0.40(+10.39%)
Mar 12, 2015 3.470 3.890 3.410 3.850 2,984,111 +0.41(+11.76%)
Mar 11, 2015 3.700 3.700 3.440 3.445 2,609,979 -0.16(-4.44%)
Mar 10, 2015 4.310 4.350 3.590 3.605 7,894,368 -0.69(-16.16%)
Mar 09, 2015 5.220 5.320 4.280 4.300 2,919,051 -0.87(-16.83%)
Mar 06, 2015 5.115 5.170 878,078 -0.04(-0.67%)
Mar 05, 2015 5.230 5.290 5.150 5.205 1,212,259 -0.00(-0.10%)
Mar 04, 2015 5.420 5.160 5.210 1,980,347 -0.21(-3.87%)
Mar 03, 2015 5.500 5.420 1,715,782 +0.22(+4.23%)
Mar 02, 2015 5.740 5.740 5.000 5.200 6,040,726 -0.91(-14.89%)
Feb 27, 2015 5.930 6.210 5.820 6.110 879,061 +0.19(+3.21%)
Feb 26, 2015 5.880 5.920 454,717 -0.07(-1.17%)
Feb 25, 2015 5.930 6.053 5.830 5.990 413,994 +0.07(+1.18%)
Feb 24, 2015 5.870 5.980 5.850 5.920 380,119 +0.01(+0.25%)
Feb 23, 2015 6.000 6.030 5.730 5.905 739,298 -0.13(-2.24%)
Feb 20, 2015 6.040 6.170 5.950 6.040 525,916 -0.02(-0.33%)
Feb 19, 2015 6.160 6.220 6.010 6.060 416,432 -0.10(-1.62%)
Feb 18, 2015 6.120 6.180 6.050 6.160 478,133 +0.04(+0.65%)
Feb 17, 2015 6.020 6.160 5.930 6.120 851,912 +0.08(+1.32%)
Feb 13, 2015 6.040 6.040 6.040 0 -0.06(-0.98%)
Feb 12, 2015 6.140 6.300 6.040 6.100 588,404 -0.04(-0.65%)
Feb 11, 2015 6.100 6.330 6.090 6.140 772,486 +0.01(+0.16%)
Feb 10, 2015 6.060 6.215 5.960 6.130 802,739 +0.12(+2.00%)
Feb 09, 2015 6.100 6.150 5.970 6.010 1,168,072 -0.05(-0.83%)
Feb 06, 2015 5.690 6.120 5.580 6.060 1,039,162 +0.40(+7.07%)
Feb 05, 2015 5.530 5.760 5.260 5.660 1,669,876 +0.06(+1.07%)
Feb 04, 2015 5.630 5.660 5.510 5.600 686,908 -0.08(-1.41%)
Feb 03, 2015 5.770 5.900 5.570 5.680 810,533 -0.08(-1.39%)
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