BioScrip, Inc. (NQ: BIOS)
7.790 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 7.510 7.690 7.420 7.460 566,455 -0.03(-0.40%)
Jul 31, 2014 7.560 7.650 7.490 7.490 541,522 -0.13(-1.71%)
Jul 30, 2014 7.520 7.690 7.385 7.620 529,249 +0.17(+2.28%)
Jul 29, 2014 7.330 7.470 7.300 7.450 651,008 +0.16(+2.19%)
Jul 28, 2014 7.250 7.400 7.200 7.290 1,143,514 +0.04(+0.55%)
Jul 25, 2014 7.270 7.350 7.240 7.250 723,563 -0.09(-1.23%)
Jul 24, 2014 7.490 7.500 7.270 7.340 637,545 -0.14(-1.87%)
Jul 23, 2014 7.430 7.600 7.370 7.480 521,607 +0.07(+0.94%)
Jul 22, 2014 7.410 7.450 7.290 7.410 494,676 +0.02(+0.27%)
Jul 21, 2014 7.280 7.400 7.200 7.390 695,890 +0.06(+0.82%)
Jul 18, 2014 7.150 7.350 7.130 7.330 677,208 +0.15(+2.09%)
Jul 17, 2014 7.230 7.270 7.140 7.180 595,611 -0.08(-1.10%)
Jul 16, 2014 7.300 7.398 7.210 7.260 551,230 -0.02(-0.27%)
Jul 15, 2014 7.250 7.389 7.160 7.280 987,691 +0.01(+0.14%)
Jul 14, 2014 7.440 7.440 7.230 7.270 847,350 -0.12(-1.62%)
Jul 11, 2014 7.360 7.460 7.200 7.390 1,255,141 +0.01(+0.14%)
Jul 10, 2014 7.210 7.505 7.210 7.380 729,291 +0.03(+0.41%)
Jul 09, 2014 7.420 7.430 7.090 7.350 1,395,731 -0.08(-1.08%)
Jul 08, 2014 7.760 7.810 7.400 7.430 1,097,363 -0.37(-4.74%)
Jul 07, 2014 8.100 8.120 7.745 7.800 1,087,878 -0.34(-4.18%)
Jul 03, 2014 8.140 8.140 8.140 0 -0.06(-0.73%)
Jul 02, 2014 8.220 8.340 8.180 8.200 492,093 -0.04(-0.49%)
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