BioScrip, Inc. (NQ: BIOS)
2.460 USD  +0.030 (+1.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 3.650 3.726 3.500 3.570 688,206 -0.06(-1.65%)
Jun 30, 2015 3.700 3.820 3.600 3.630 911,941 -0.12(-3.20%)
Jun 29, 2015 3.500 3.930 3.450 3.750 2,565,968 +0.23(+6.53%)
Jun 26, 2015 3.590 3.628 3.470 3.520 1,405,259 -0.08(-2.22%)
Jun 25, 2015 3.650 3.650 3.520 3.600 813,272 -0.03(-0.83%)
Jun 24, 2015 3.700 3.756 3.520 3.630 1,015,970 -0.09(-2.42%)
Jun 23, 2015 3.830 3.917 3.720 3.720 784,982 -0.12(-3.13%)
Jun 22, 2015 3.670 3.860 3.660 3.840 808,119 +0.21(+5.79%)
Jun 19, 2015 3.670 3.720 3.520 3.630 3,281,007 -0.02(-0.55%)
Jun 18, 2015 3.580 3.700 3.430 3.650 1,033,598 +0.06(+1.67%)
Jun 17, 2015 3.820 3.848 3.510 3.590 1,073,474 -0.20(-5.28%)
Jun 16, 2015 3.810 3.880 3.720 3.790 1,115,730 +0.00(+0.00%)
Jun 15, 2015 3.730 3.830 3.580 3.790 1,385,772 +0.05(+1.34%)
Jun 12, 2015 3.560 3.750 3.500 3.740 693,954 +0.15(+4.18%)
Jun 11, 2015 3.550 3.620 3.500 3.590 422,372 +0.08(+2.28%)
Jun 10, 2015 3.650 3.660 3.470 3.510 1,043,408 -0.12(-3.31%)
Jun 09, 2015 3.600 3.660 3.500 3.630 602,320 +0.04(+1.11%)
Jun 08, 2015 3.570 3.690 3.540 3.590 884,956 +0.02(+0.56%)
Jun 05, 2015 3.600 3.600 3.480 3.570 856,465 -0.06(-1.65%)
Jun 04, 2015 3.460 3.630 3.420 3.630 1,240,948 +0.14(+4.01%)
Jun 03, 2015 3.590 3.610 3.450 3.490 1,543,312 -0.11(-3.06%)
Jun 02, 2015 3.420 3.650 3.390 3.600 911,300 +0.17(+4.96%)
Jun 01, 2015 3.550 3.550 3.360 3.430 1,382,155 -0.12(-3.38%)
May 29, 2015 3.660 3.660 3.450 3.550 1,238,443 -0.10(-2.74%)
May 28, 2015 3.660 3.725 3.640 3.650 981,555 -0.04(-1.08%)
May 27, 2015 3.640 3.710 3.520 3.690 926,124 +0.05(+1.37%)
May 26, 2015 3.760 3.760 3.580 3.640 842,459 -0.14(-3.70%)
May 22, 2015 3.780 3.780 3.780 0 +0.02(+0.53%)
May 21, 2015 3.750 3.890 3.650 3.760 1,456,181 +0.02(+0.53%)
May 20, 2015 3.970 3.980 3.720 3.740 1,248,619 -0.23(-5.79%)
May 19, 2015 4.010 4.032 3.940 3.970 966,721 -0.05(-1.24%)
May 18, 2015 4.100 4.110 3.995 4.020 915,255 -0.02(-0.50%)
May 15, 2015 4.090 4.090 3.960 4.040 994,780 -0.04(-0.98%)
May 14, 2015 4.050 4.100 4.000 4.080 1,666,448 +0.02(+0.49%)
May 13, 2015 4.000 4.060 3.935 4.060 1,451,249 +0.08(+2.01%)
May 12, 2015 3.940 4.090 3.870 3.980 1,615,298 +0.01(+0.25%)
May 11, 2015 3.630 3.990 3.550 3.970 3,898,338 +0.34(+9.37%)
May 08, 2015 3.800 3.860 3.420 3.630 5,380,944 -0.78(-17.69%)
May 07, 2015 4.540 4.660 4.370 4.410 2,101,207 -0.11(-2.43%)
May 06, 2015 4.620 4.740 4.450 4.520 1,174,817 -0.10(-2.16%)
May 05, 2015 4.880 4.930 4.615 4.620 1,813,114 -0.24(-4.94%)
May 04, 2015 4.680 4.965 4.680 4.860 663,974 +0.20(+4.29%)
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