BioScrip, Inc. (NQ: BIOS)
5.420 USD  +0.220 (+4.23%)
Official Closing Price  /  Updated: 8:10 PM EST, Mar 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 03, 2015 5.500 5.420 1,715,782 +0.22(+4.23%)
Mar 02, 2015 5.740 5.740 5.000 5.200 6,040,726 -0.91(-14.89%)
Feb 27, 2015 5.930 6.210 5.820 6.110 879,061 +0.19(+3.21%)
Feb 26, 2015 5.880 5.920 454,717 -0.07(-1.17%)
Feb 25, 2015 5.930 6.053 5.830 5.990 413,994 +0.07(+1.18%)
Feb 24, 2015 5.870 5.980 5.850 5.920 380,119 +0.01(+0.25%)
Feb 23, 2015 6.000 6.030 5.730 5.905 739,298 -0.13(-2.24%)
Feb 20, 2015 6.040 6.170 5.950 6.040 525,916 -0.02(-0.33%)
Feb 19, 2015 6.160 6.220 6.010 6.060 416,432 -0.10(-1.62%)
Feb 18, 2015 6.120 6.180 6.050 6.160 478,133 +0.04(+0.65%)
Feb 17, 2015 6.020 6.160 5.930 6.120 851,912 +0.08(+1.32%)
Feb 13, 2015 6.040 6.040 6.040 0 -0.06(-0.98%)
Feb 12, 2015 6.140 6.300 6.040 6.100 588,404 -0.04(-0.65%)
Feb 11, 2015 6.100 6.330 6.090 6.140 772,486 +0.01(+0.16%)
Feb 10, 2015 6.060 6.215 5.960 6.130 802,739 +0.12(+2.00%)
Feb 09, 2015 6.100 6.150 5.970 6.010 1,168,072 -0.05(-0.83%)
Feb 06, 2015 5.690 6.120 5.580 6.060 1,039,162 +0.40(+7.07%)
Feb 05, 2015 5.530 5.760 5.260 5.660 1,669,876 +0.06(+1.07%)
Feb 04, 2015 5.630 5.660 5.510 5.600 686,908 -0.08(-1.41%)
Feb 03, 2015 5.770 5.900 5.570 5.680 810,533 -0.08(-1.39%)
Feb 02, 2015 5.740 5.800 5.470 5.760 976,627 +0.01(+0.17%)
Jan 30, 2015 5.740 5.920 5.610 5.750 795,574 -0.05(-0.86%)
Jan 29, 2015 5.750 5.850 5.565 5.800 631,607 +0.08(+1.40%)
Jan 28, 2015 5.850 5.850 5.689 5.720 613,639 -0.08(-1.38%)
Jan 27, 2015 5.810 5.980 5.780 5.800 641,322 -0.12(-1.94%)
Jan 26, 2015 5.920 6.050 5.810 5.915 615,014 -0.00(-0.08%)
Jan 23, 2015 5.890 6.010 5.870 5.920 397,531 +0.01(+0.17%)
Jan 22, 2015 5.960 6.010 5.810 5.910 560,798 -0.01(-0.17%)
Jan 21, 2015 5.830 5.920 737,678 +0.02(+0.34%)
Jan 20, 2015 5.960 6.020 5.800 5.900 606,424 -0.06(-1.01%)
Jan 16, 2015 5.740 6.005 5.740 5.960 559,556 +0.21(+3.65%)
Jan 15, 2015 5.700 5.750 669,273 -0.21(-3.52%)
Jan 14, 2015 5.810 6.020 5.810 5.960 796,837 +0.06(+1.02%)
Jan 13, 2015 5.900 1,232,873 +0.20(+3.51%)
Jan 12, 2015 6.070 6.090 5.635 5.700 1,726,303 -0.38(-6.33%)
Jan 09, 2015 6.120 6.290 6.060 6.085 978,609 -0.07(-1.14%)
Jan 08, 2015 6.360 6.410 6.065 6.155 1,070,686 -0.17(-2.61%)
Jan 07, 2015 6.500 6.550 6.220 6.320 566,692 -0.15(-2.32%)
Jan 06, 2015 6.800 6.850 6.315 6.470 817,407 -0.33(-4.85%)
Jan 05, 2015 6.690 6.910 6.580 6.800 643,123 +0.08(+1.19%)
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