$2.57 +0.02 (%) Bioscrip Inc - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOS historical data

Date Open High Low Close Volume
5/4/20162.552.652.512.57244,309
5/3/20162.522.562.402.55332,487
5/2/20162.622.642.462.56354,642
4/29/20162.712.862.592.64638,013
4/28/20162.662.782.632.71466,710
4/27/20162.652.672.592.65276,699
4/26/20162.652.672.562.66294,587
4/25/20162.712.762.522.63575,060
4/22/20162.692.772.652.74544,050
4/21/20162.622.722.612.68621,671
4/20/20162.672.712.562.60253,988
4/19/20162.692.842.482.65605,956
4/18/20162.502.702.432.66922,572
4/15/20162.432.542.432.48336,465
4/14/20162.382.482.362.47267,666
4/13/20162.342.482.342.39533,858
4/12/20162.212.352.202.34384,578
4/11/20162.202.282.162.22154,075
4/8/20162.222.282.152.18163,527
4/7/20162.222.262.172.18204,602
4/6/20162.112.262.082.24489,075
4/5/20162.092.152.032.10238,261
4/4/20162.112.182.092.11244,360
4/1/20162.082.161.982.14459,638
3/31/20162.122.172.062.14467,624
3/30/20162.042.152.002.12263,405
3/29/20161.982.101.902.05352,220
3/28/20162.062.061.941.98236,649
3/24/20161.962.071.952.06299,869
3/23/20162.142.211.961.98529,585
3/22/20162.202.352.132.16364,036
3/21/20162.202.262.182.22478,083
3/18/20162.062.242.052.23906,822
3/17/20162.032.071.962.00532,799
3/16/20162.072.141.892.01649,203
3/15/20162.122.141.962.09391,784
3/14/20162.182.192.042.12667,963
3/11/20162.202.232.172.20706,506
3/10/20162.312.402.142.19394,848
3/9/20162.402.432.212.30628,297
3/8/20162.532.532.372.37714,364
3/7/20162.432.542.382.521,053,974
3/4/20162.352.502.332.42979,458
3/3/20162.382.672.102.371,378,523
3/2/20162.182.382.152.261,252,597
3/1/20162.222.332.162.20877,084
2/29/20162.072.252.032.16965,899
2/26/20162.092.192.052.10340,093
2/25/20162.072.201.982.08407,425
2/24/20162.002.122.002.08729,238
2/23/20162.202.201.962.011,185,008
2/22/20162.112.222.092.151,089,158
2/19/20162.162.251.972.09965,718
2/18/20161.782.171.782.152,038,840
2/17/20161.691.801.671.79542,540
2/16/20161.521.751.511.69412,194
2/12/20161.511.541.471.51533,295
2/11/20161.531.561.451.51641,810
2/10/20161.501.621.461.55392,880
2/9/20161.551.671.471.50424,861
2/8/20161.531.571.461.56576,734
2/5/20161.601.621.541.56466,437
2/4/20161.601.691.571.60597,620
2/3/20161.691.691.581.59648,241
2/2/20161.701.711.631.65303,384
2/1/20161.771.801.631.70594,158
1/29/20161.701.801.701.79526,964
1/28/20161.751.841.611.70506,507
1/27/20161.751.811.671.75491,547
1/26/20161.711.791.571.74890,364
1/25/20161.671.741.661.70421,202
1/22/20161.801.841.641.69884,505
1/21/20161.681.851.661.77923,184
1/20/20161.461.681.351.681,253,771
1/19/20161.481.541.461.511,155,294
1/15/20161.371.371.241.37547,041
1/14/20161.261.431.191.42828,756
1/13/20161.351.451.201.281,094,631
1/12/20161.301.501.301.341,083,759
1/11/20161.431.461.291.311,062,766
1/8/20161.531.571.411.42974,675
1/7/20161.661.681.531.541,566,885
1/6/20161.691.741.671.70446,528
1/5/20161.841.841.661.70854,299
1/4/20161.711.861.641.861,385,606
12/31/20151.751.841.721.751,188,520
12/30/20151.761.801.681.78700,066
12/29/20151.761.781.681.77769,834
12/28/20151.771.781.651.73739,129
12/24/20151.641.791.621.75470,992
12/23/20151.521.761.491.661,857,047
12/22/20151.561.561.471.531,162,766
12/21/20151.601.621.531.54919,062
12/18/20151.591.641.551.56872,083
12/17/20151.651.741.571.581,513,902
12/16/20151.651.711.601.621,223,100
12/15/20151.671.741.591.621,354,557
12/14/20151.821.851.651.661,375,038
12/11/20151.932.031.781.831,809,567
12/10/20152.052.141.941.953,288,216
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center