BioScrip, Inc. (NQ: BIOS)
5.720 USD  -0.080 (-1.38%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 7.010 7.010 6.490 6.720 867,922 -0.27(-3.86%)
Dec 31, 2014 6.990 6.990 6.990 0 +0.33(+4.95%)
Dec 30, 2014 6.660 6.875 6.550 6.660 910,779 +0.07(+1.06%)
Dec 29, 2014 6.520 6.700 6.460 6.590 626,805 +0.07(+1.07%)
Dec 26, 2014 6.420 6.680 6.340 6.520 920,499 +0.15(+2.35%)
Dec 24, 2014 6.370 6.370 6.370 0 +0.00(+0.00%)
Dec 23, 2014 6.420 6.440 6.300 6.370 487,239 +0.00(+0.00%)
Dec 22, 2014 6.100 6.450 6.100 6.370 990,757 +0.25(+4.08%)
Dec 19, 2014 6.140 6.210 5.980 6.120 1,639,991 -0.04(-0.57%)
Dec 18, 2014 6.110 6.220 6.030 6.155 903,725 -0.01(-0.24%)
Dec 17, 2014 5.900 6.250 5.780 6.170 1,541,281 +0.26(+4.40%)
Dec 16, 2014 6.040 5.910 939,178 +0.17(+2.96%)
Dec 15, 2014 5.920 5.930 5.610 5.740 956,483 -0.17(-2.88%)
Dec 12, 2014 5.930 6.140 5.910 5.910 503,872 -0.12(-1.99%)
Dec 11, 2014 5.870 6.120 5.862 6.030 487,493 +0.17(+2.90%)
Dec 10, 2014 6.070 6.180 5.830 5.860 760,646 -0.27(-4.40%)
Dec 09, 2014 5.890 6.160 5.855 6.130 953,444 +0.15(+2.51%)
Dec 08, 2014 6.340 6.390 5.950 5.980 1,021,089 -0.40(-6.27%)
Dec 05, 2014 6.260 6.410 6.230 6.380 831,458 +0.12(+1.92%)
Dec 04, 2014 6.470 6.490 6.180 6.260 565,127 -0.19(-2.95%)
Dec 03, 2014 6.560 6.670 6.390 6.450 606,421 -0.09(-1.38%)
Dec 02, 2014 6.460 6.610 6.440 6.540 547,309 +0.08(+1.24%)
Dec 01, 2014 6.430 6.560 6.355 6.460 634,278 -0.02(-0.31%)
Nov 28, 2014 6.470 6.650 6.450 6.480 335,086 +0.02(+0.31%)
Nov 26, 2014 6.460 6.460 6.460 0 +0.07(+1.10%)
Nov 25, 2014 6.360 6.470 6.290 6.390 513,919 +0.02(+0.31%)
Nov 24, 2014 6.190 6.390 6.190 6.370 698,163 +0.21(+3.41%)
Nov 21, 2014 6.180 6.180 6.035 6.160 801,756 +0.10(+1.65%)
Nov 20, 2014 5.920 6.170 5.820 6.060 1,280,171 +0.26(+4.48%)
Nov 19, 2014 5.850 5.950 5.740 5.800 963,503 -0.05(-0.85%)
Nov 18, 2014 5.800 5.890 5.720 5.850 600,050 +0.07(+1.21%)
Nov 17, 2014 5.870 5.880 5.700 5.780 805,389 -0.13(-2.20%)
Nov 14, 2014 5.860 5.950 5.720 5.910 1,562,752 +0.05(+0.85%)
Nov 13, 2014 5.810 5.890 5.720 5.860 785,342 +0.09(+1.56%)
Nov 12, 2014 5.670 5.805 5.670 5.770 690,189 +0.04(+0.70%)
Nov 11, 2014 5.550 5.750 5.540 5.730 884,805 +0.14(+2.50%)
Nov 10, 2014 5.720 5.830 5.580 5.590 1,384,238 -0.10(-1.76%)
Nov 07, 2014 5.540 5.780 5.540 5.690 1,684,956 +0.17(+3.08%)
Nov 06, 2014 5.830 6.110 5.440 5.520 4,654,786 -0.72(-11.54%)
Nov 05, 2014 6.540 6.600 6.180 6.240 1,237,097 -0.24(-3.70%)
Nov 04, 2014 6.730 6.770 6.460 6.480 611,479 -0.23(-3.43%)
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