$2.53 +0.02 (%) Bioscrip Inc - NASDAQ

Aug. 3, 2015 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOS historical data

Date Open High Low Close Volume
7/31/20152.442.582.412.51454,967
7/30/20152.422.502.372.43871,143
7/29/20152.452.632.452.46950,407
7/28/20152.532.552.362.431,063,182
7/27/20152.552.702.462.541,037,452
7/24/20152.552.632.452.551,888,784
7/23/20152.742.802.512.551,743,977
7/22/20152.963.002.702.752,032,132
7/21/20152.993.062.932.98677,625
7/20/20153.233.232.923.001,175,830
7/17/20153.143.283.083.21473,802
7/16/20153.233.273.093.14518,077
7/15/20153.363.403.163.21616,257
7/14/20153.193.383.193.35571,957
7/13/20153.073.313.053.211,442,429
7/10/20153.053.083.003.04882,456
7/9/20153.053.173.023.03756,485
7/8/20153.133.222.983.02842,447
7/7/20153.243.343.093.191,201,577
7/6/20153.383.403.163.271,400,790
7/2/20153.593.623.403.40847,853
7/1/20153.653.733.503.57688,206
6/30/20153.703.823.603.63911,941
6/29/20153.503.933.453.752,565,968
6/26/20153.593.633.473.521,405,259
6/25/20153.653.653.523.60813,272
6/24/20153.703.763.523.631,015,970
6/23/20153.833.923.723.72784,982
6/22/20153.673.863.663.84808,119
6/19/20153.673.723.523.633,281,007
6/18/20153.583.703.433.651,034,598
6/17/20153.823.853.513.591,073,474
6/16/20153.813.883.723.791,115,730
6/15/20153.733.833.583.791,385,772
6/12/20153.563.753.503.74693,954
6/11/20153.553.623.503.59422,372
6/10/20153.653.663.473.511,043,408
6/9/20153.603.663.503.63602,320
6/8/20153.573.693.543.59884,956
6/5/20153.603.603.483.57856,465
6/4/20153.463.633.423.631,240,948
6/3/20153.593.613.453.491,543,312
6/2/20153.423.653.393.60911,300
6/1/20153.553.553.363.431,382,155
5/29/20153.663.663.453.551,238,443
5/28/20153.663.733.643.65981,555
5/27/20153.643.713.523.69926,124
5/26/20153.763.763.583.64842,459
5/22/20153.873.873.713.78610,046
5/21/20153.753.893.653.761,456,181
5/20/20153.973.983.723.741,248,619
5/19/20154.014.053.943.97966,721
5/18/20154.104.114.004.02915,255
5/15/20154.094.093.934.04994,780
5/14/20154.054.104.004.081,666,448
5/13/20154.004.063.944.061,451,249
5/12/20153.944.093.873.981,615,298
5/11/20153.633.993.523.973,898,338
5/8/20153.803.863.423.635,380,944
5/7/20154.544.664.374.412,101,207
5/6/20154.624.744.454.521,174,817
5/5/20154.884.934.624.621,813,114
5/4/20154.684.974.684.86663,974
5/1/20154.734.744.524.661,138,618
4/30/20154.985.064.654.701,186,143
4/29/20155.035.194.975.041,150,598
4/28/20155.135.154.985.101,056,691
4/27/20155.255.465.135.17814,708
4/24/20155.275.345.155.26434,660
4/23/20155.205.305.155.25540,767
4/22/20155.185.345.185.23680,966
4/21/20155.225.355.145.191,005,711
4/20/20155.275.305.055.161,106,063
4/17/20155.225.305.175.26905,776
4/16/20155.255.275.145.24806,566
4/15/20155.315.335.155.26805,504
4/14/20155.255.325.025.291,287,974
4/13/20155.405.455.235.242,026,624
4/10/20155.015.474.965.402,710,571
4/9/20155.185.275.015.024,197,492
4/8/20154.774.854.724.77810,872
4/7/20154.674.854.634.761,465,820
4/6/20154.464.704.414.682,384,091
4/2/20154.444.594.354.461,472,497
4/1/20154.474.474.284.39836,926
3/31/20154.294.484.254.431,036,080
3/30/20154.374.404.194.291,082,719
3/27/20154.314.394.234.381,043,171
3/26/20154.304.504.204.321,065,678
3/25/20154.514.684.284.331,104,190
3/24/20154.464.544.414.481,070,406
3/23/20154.464.544.334.471,217,677
3/20/20154.594.624.464.491,512,675
3/19/20154.684.714.484.551,410,294
3/18/20154.584.814.544.702,912,200
3/17/20154.254.784.254.593,205,419
3/16/20154.274.314.174.282,015,271
3/13/20153.824.273.774.253,119,196
3/12/20153.473.893.413.852,984,111
3/11/20153.703.703.423.452,609,979
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!