BioScrip, Inc. (NQ: BIOS)
2.430 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 12:29 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 2.460 2.520 2.400 2.430 759,853 -0.03(-1.22%)
Aug 28, 2015 2.330 2.480 2.300 2.460 1,272,870 +0.11(+4.68%)
Aug 27, 2015 2.280 2.380 2.264 2.350 1,412,662 +0.08(+3.52%)
Aug 26, 2015 2.310 2.360 2.150 2.270 1,819,696 -0.03(-1.30%)
Aug 25, 2015 2.050 2.310 2.050 2.300 2,050,562 +0.35(+17.95%)
Aug 24, 2015 1.780 1.975 1.680 1.950 1,992,490 +0.11(+5.98%)
Aug 21, 2015 1.740 1.860 1.740 1.840 1,679,276 +0.04(+2.22%)
Aug 20, 2015 1.700 1.820 1.605 1.800 1,786,886 +0.07(+4.05%)
Aug 19, 2015 1.500 1.770 1.500 1.730 1,727,812 +0.19(+12.34%)
Aug 18, 2015 1.560 1.580 1.450 1.540 1,365,798 -0.02(-1.28%)
Aug 17, 2015 1.340 1.600 1.303 1.560 2,253,343 +0.21(+15.56%)
Aug 14, 2015 1.610 1.690 1.310 1.350 3,144,221 -0.27(-16.92%)
Aug 13, 2015 1.850 1.988 1.590 1.625 1,948,736 -0.27(-14.25%)
Aug 12, 2015 2.060 2.061 1.860 1.895 2,368,401 -0.17(-8.45%)
Aug 11, 2015 2.000 2.245 1.890 2.070 1,449,758 -0.01(-0.48%)
Aug 10, 2015 2.500 2.500 1.980 2.080 4,200,751 -0.60(-22.39%)
Aug 07, 2015 2.680 2.840 2.600 2.680 987,823 -0.07(-2.55%)
Aug 06, 2015 2.630 2.780 2.550 2.750 889,555 +0.09(+3.38%)
Aug 05, 2015 2.700 2.780 2.605 2.660 660,796 -0.03(-1.12%)
Aug 04, 2015 2.550 2.700 2.490 2.690 969,441 +0.12(+4.67%)
Aug 03, 2015 2.480 2.600 2.460 2.570 948,242 +0.06(+2.39%)
Jul 31, 2015 2.440 2.580 2.410 2.510 454,967 +0.08(+3.29%)
Jul 30, 2015 2.420 2.500 2.370 2.430 871,143 -0.03(-1.22%)
Jul 29, 2015 2.450 2.625 2.450 2.460 950,407 +0.03(+1.23%)
Jul 28, 2015 2.530 2.551 2.360 2.430 1,063,182 -0.11(-4.33%)
Jul 27, 2015 2.550 2.700 2.460 2.540 1,037,452 -0.01(-0.39%)
Jul 24, 2015 2.550 2.630 2.450 2.550 1,888,784 +0.00(+0.00%)
Jul 23, 2015 2.740 2.800 2.510 2.550 1,743,977 -0.20(-7.27%)
Jul 22, 2015 2.960 3.000 2.700 2.750 2,032,132 -0.23(-7.72%)
Jul 21, 2015 2.990 3.060 2.930 2.980 677,625 -0.02(-0.67%)
Jul 20, 2015 3.230 3.230 2.920 3.000 1,175,830 -0.21(-6.54%)
Jul 17, 2015 3.140 3.280 3.080 3.210 473,802 +0.07(+2.23%)
Jul 16, 2015 3.230 3.250 3.090 3.140 518,077 -0.07(-2.18%)
Jul 15, 2015 3.360 3.400 3.160 3.210 616,257 -0.14(-4.18%)
Jul 14, 2015 3.190 3.380 3.190 3.350 571,957 +0.14(+4.36%)
Jul 13, 2015 3.070 3.310 3.050 3.210 1,442,429 +0.17(+5.59%)
Jul 10, 2015 3.050 3.080 3.000 3.040 882,456 +0.01(+0.33%)
Jul 09, 2015 3.050 3.170 3.020 3.030 756,485 +0.01(+0.33%)
Jul 08, 2015 3.130 3.224 2.980 3.020 842,447 -0.17(-5.33%)
Jul 07, 2015 3.240 3.336 3.090 3.190 1,201,577 -0.08(-2.45%)
Jul 06, 2015 3.380 3.400 3.160 3.270 1,400,790 -0.13(-3.82%)
Jul 02, 2015 3.400 3.400 3.400 0 -0.17(-4.76%)
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