BioScrip, Inc. (NQ: BIOS)
6.425 USD  +0.305 (+4.98%)
Streaming Delayed Price  /  Updated: 3:23 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 6.140 6.210 5.980 6.120 1,639,991 -0.04(-0.57%)
Dec 18, 2014 6.110 6.220 6.030 6.155 903,725 -0.01(-0.24%)
Dec 17, 2014 5.900 6.250 5.780 6.170 1,541,281 +0.26(+4.40%)
Dec 16, 2014 6.040 5.910 939,178 +0.17(+2.96%)
Dec 15, 2014 5.920 5.930 5.610 5.740 956,483 -0.17(-2.88%)
Dec 12, 2014 5.930 6.140 5.910 5.910 503,872 -0.12(-1.99%)
Dec 11, 2014 5.870 6.120 5.862 6.030 487,493 +0.17(+2.90%)
Dec 10, 2014 6.070 6.180 5.830 5.860 760,646 -0.27(-4.40%)
Dec 09, 2014 5.890 6.160 5.855 6.130 953,444 +0.15(+2.51%)
Dec 08, 2014 6.340 6.390 5.950 5.980 1,021,089 -0.40(-6.27%)
Dec 05, 2014 6.260 6.410 6.230 6.380 831,458 +0.12(+1.92%)
Dec 04, 2014 6.470 6.490 6.180 6.260 565,127 -0.19(-2.95%)
Dec 03, 2014 6.560 6.670 6.390 6.450 606,421 -0.09(-1.38%)
Dec 02, 2014 6.460 6.610 6.440 6.540 547,309 +0.08(+1.24%)
Dec 01, 2014 6.430 6.560 6.355 6.460 634,278 -0.02(-0.31%)
Nov 28, 2014 6.470 6.650 6.450 6.480 335,086 +0.02(+0.31%)
Nov 26, 2014 6.460 6.460 6.460 0 +0.07(+1.10%)
Nov 25, 2014 6.360 6.470 6.290 6.390 513,919 +0.02(+0.31%)
Nov 24, 2014 6.190 6.390 6.190 6.370 698,163 +0.21(+3.41%)
Nov 21, 2014 6.180 6.180 6.035 6.160 801,756 +0.10(+1.65%)
Nov 20, 2014 5.920 6.170 5.820 6.060 1,280,171 +0.26(+4.48%)
Nov 19, 2014 5.850 5.950 5.740 5.800 963,503 -0.05(-0.85%)
Nov 18, 2014 5.800 5.890 5.720 5.850 600,050 +0.07(+1.21%)
Nov 17, 2014 5.870 5.880 5.700 5.780 805,389 -0.13(-2.20%)
Nov 14, 2014 5.860 5.950 5.720 5.910 1,562,752 +0.05(+0.85%)
Nov 13, 2014 5.810 5.890 5.720 5.860 785,342 +0.09(+1.56%)
Nov 12, 2014 5.670 5.805 5.670 5.770 690,189 +0.04(+0.70%)
Nov 11, 2014 5.550 5.750 5.540 5.730 884,805 +0.14(+2.50%)
Nov 10, 2014 5.720 5.830 5.580 5.590 1,384,238 -0.10(-1.76%)
Nov 07, 2014 5.540 5.780 5.540 5.690 1,684,956 +0.17(+3.08%)
Nov 06, 2014 5.830 6.110 5.440 5.520 4,654,786 -0.72(-11.54%)
Nov 05, 2014 6.540 6.600 6.180 6.240 1,237,097 -0.24(-3.70%)
Nov 04, 2014 6.730 6.770 6.460 6.480 611,479 -0.23(-3.43%)
Nov 03, 2014 6.500 6.740 6.430 6.710 1,208,177 +0.25(+3.87%)
Oct 31, 2014 6.370 6.490 6.270 6.460 1,101,730 +0.22(+3.53%)
Oct 30, 2014 6.350 6.460 6.230 6.240 1,215,890 -0.14(-2.19%)
Oct 29, 2014 6.300 6.570 6.160 6.380 2,175,612 +0.29(+4.76%)
Oct 28, 2014 5.900 6.130 5.900 6.090 1,205,776 +0.21(+3.57%)
Oct 27, 2014 5.940 5.990 5.990 5.880 606,405 -0.11(-1.84%)
Oct 24, 2014 5.860 6.030 5.810 5.990 676,187 +0.15(+2.57%)
Oct 23, 2014 5.900 6.105 5.770 5.840 924,448 +0.02(+0.34%)
Oct 22, 2014 5.820 5.820 831,833 -0.21(-3.48%)
Oct 21, 2014 5.770 6.040 5.690 6.030 1,231,135 +0.31(+5.42%)
Oct 20, 2014 5.890 5.930 5.590 5.720 2,163,962 -0.17(-2.89%)
Oct 17, 2014 5.870 5.890 1,410,662 -0.16(-2.64%)
Oct 16, 2014 5.880 6.250 5.815 6.050 1,889,319 +0.12(+2.02%)
Oct 15, 2014 6.080 6.190 5.810 5.930 1,464,626 -0.22(-3.58%)
Oct 14, 2014 6.280 6.370 6.105 6.150 1,026,932 -0.06(-0.97%)
Oct 13, 2014 6.230 6.400 6.106 6.210 896,728 +0.01(+0.16%)
Oct 10, 2014 6.460 6.610 6.170 6.200 1,208,699 -0.30(-4.62%)
Oct 09, 2014 6.640 6.660 6.540 6.500 940,876 -0.17(-2.55%)
Oct 08, 2014 6.570 6.690 6.510 6.670 1,350,625 +0.09(+1.37%)
Oct 07, 2014 6.720 6.790 6.565 6.580 663,180 -0.18(-2.66%)
Oct 06, 2014 6.880 6.950 6.722 6.760 845,695 -0.09(-1.31%)
Oct 03, 2014 6.970 7.000 6.850 6.850 355,271 -0.03(-0.44%)
Oct 02, 2014 6.790 6.910 6.690 6.880 598,554 +0.11(+1.62%)
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