BioScrip, Inc. (NQ: BIOS)
6.303 USD  +0.063 (+1.01%)
Streaming Delayed Price  /  Updated: 10:04 AM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 6.220 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 6.210 896,728 +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%)
Oct 01, 2014 6.880 7.005 6.710 6.770 814,826 -0.14(-2.03%)
Sep 30, 2014 6.900 7.005 6.870 6.910 1,011,301 +0.00(+0.00%)
Sep 29, 2014 6.800 6.995 6.750 6.910 1,034,404 +0.06(+0.88%)
Sep 26, 2014 6.960 6.990 6.780 6.850 981,054 -0.11(-1.58%)
Sep 25, 2014 7.080 7.180 6.960 6.960 953,136 -0.15(-2.11%)
Sep 24, 2014 7.190 7.220 7.020 7.110 1,363,953 -0.09(-1.25%)
Sep 23, 2014 7.320 7.320 7.070 7.200 1,514,242 -0.21(-2.83%)
Sep 22, 2014 7.670 7.770 7.400 7.410 977,050 -0.28(-3.64%)
Sep 19, 2014 7.830 7.990 7.650 7.690 957,384 -0.13(-1.66%)
Sep 18, 2014 7.790 7.890 7.740 7.820 541,115 +0.03(+0.39%)
Sep 17, 2014 7.810 8.000 7.580 7.790 863,851 -0.05(-0.64%)
Sep 16, 2014 7.900 7.940 7.740 7.840 523,691 -0.09(-1.13%)
Sep 15, 2014 8.120 8.170 7.840 7.930 544,039 -0.18(-2.22%)
Sep 12, 2014 8.260 8.260 8.040 8.110 427,009 -0.17(-2.05%)
Sep 11, 2014 8.690 8.750 8.010 8.280 380,359 +0.22(+2.73%)
Sep 10, 2014 8.250 8.290 8.030 8.060 843,644 -0.16(-1.95%)
Sep 09, 2014 8.300 8.680 8.210 8.220 850,838 -0.11(-1.32%)
Sep 08, 2014 8.430 8.440 8.290 8.330 626,991 -0.12(-1.42%)
Sep 05, 2014 8.440 8.630 8.400 8.450 432,476 -0.04(-0.47%)
Sep 04, 2014 8.430 8.730 8.410 8.490 1,345,103 +0.07(+0.83%)
Sep 03, 2014 8.390 8.660 8.385 8.420 733,738 +0.11(+1.32%)
Sep 02, 2014 8.490 8.490 8.170 8.310 974,165 -0.15(-1.77%)
Aug 29, 2014 8.460 8.460 8.460 0 +0.01(+0.12%)
Aug 28, 2014 8.520 8.620 8.440 8.450 414,134 -0.10(-1.17%)
Aug 27, 2014 8.470 8.690 8.430 8.550 721,596 +0.11(+1.30%)
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%)
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