BioScrip, Inc. (NQ: BIOS)
7.410 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 8.370 8.370 8.178 8.240 1,197,029 -0.10(-1.20%)
Jun 30, 2014 8.190 8.450 8.150 8.340 1,396,246 +0.15(+1.83%)
Jun 27, 2014 8.180 8.260 8.110 8.190 2,243,587 -0.04(-0.49%)
Jun 26, 2014 8.170 8.300 8.145 8.230 487,983 +0.03(+0.37%)
Jun 25, 2014 8.230 8.340 8.120 8.200 446,099 -0.05(-0.61%)
Jun 24, 2014 8.210 8.400 8.140 8.250 900,347 +0.04(+0.49%)
Jun 23, 2014 8.120 8.280 8.080 8.210 651,724 +0.09(+1.11%)
Jun 20, 2014 8.150 8.180 7.980 8.120 748,790 -0.02(-0.25%)
Jun 19, 2014 8.160 8.250 7.970 8.140 677,515 -0.03(-0.37%)
Jun 18, 2014 8.140 8.240 8.040 8.170 610,190 +0.04(+0.49%)
Jun 17, 2014 7.910 8.340 7.870 8.130 775,271 +0.18(+2.26%)
Jun 16, 2014 8.010 8.100 7.880 7.950 482,381 -0.03(-0.38%)
Jun 13, 2014 8.180 8.190 7.860 7.980 548,344 -0.18(-2.21%)
Jun 12, 2014 8.050 8.230 8.000 8.160 802,639 +0.05(+0.62%)
Jun 11, 2014 8.340 8.440 8.090 8.110 666,720 -0.24(-2.87%)
Jun 10, 2014 8.060 8.400 8.010 8.350 985,348 +0.48(+6.10%)
Jun 06, 2014 7.820 7.920 7.750 7.870 628,699 +0.08(+1.03%)
Jun 05, 2014 8.020 8.040 7.730 7.790 1,352,690 -0.23(-2.87%)
Jun 04, 2014 7.950 8.230 7.940 8.020 1,408,019 +0.00(+0.00%)
Jun 03, 2014 7.830 8.100 7.795 8.020 1,119,722 +0.14(+1.78%)
Jun 02, 2014 7.840 7.960 7.700 7.880 1,198,365 +0.03(+0.38%)
May 30, 2014 7.750 7.940 7.750 7.850 1,233,576 +0.14(+1.82%)
May 29, 2014 7.700 7.840 7.590 7.710 836,224 +0.05(+0.65%)
May 28, 2014 7.600 7.690 7.400 7.660 1,373,221 +0.13(+1.73%)
May 27, 2014 7.490 7.640 7.460 7.530 1,033,558 +0.11(+1.48%)
May 23, 2014 7.420 7.420 7.420 0 +0.04(+0.61%)
May 22, 2014 7.290 7.400 7.210 7.375 560,168 +0.08(+1.03%)
May 21, 2014 7.320 7.410 7.210 7.300 625,902 -0.01(-0.14%)
May 20, 2014 7.520 7.520 7.260 7.310 825,557 -0.19(-2.53%)
May 19, 2014 7.450 7.550 7.290 7.500 814,515 +0.06(+0.81%)
May 16, 2014 7.180 7.450 7.010 7.440 1,412,304 +0.28(+3.91%)
May 15, 2014 7.170 7.210 7.000 7.160 1,042,858 -0.06(-0.83%)
May 14, 2014 7.380 7.380 7.110 7.220 1,729,281 -0.06(-0.82%)
May 13, 2014 7.000 7.435 6.990 7.280 1,767,945 +0.29(+4.15%)
May 12, 2014 7.130 7.320 6.970 6.990 1,903,722 -0.14(-1.96%)
May 09, 2014 6.500 7.170 5.930 7.130 4,747,417 +1.04(+17.08%)
May 08, 2014 6.710 6.770 6.070 6.090 3,173,760 -0.60(-8.97%)
May 07, 2014 6.970 6.990 6.520 6.690 1,941,885 -0.21(-3.04%)
May 06, 2014 6.920 7.020 6.845 6.900 1,601,374 -0.01(-0.14%)
May 05, 2014 7.140 7.140 6.860 6.910 1,386,249 -0.27(-3.76%)
May 02, 2014 7.380 7.380 7.160 7.180 2,361,334 -0.20(-2.71%)
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