$5.80 0.00 (%) Bioscrip Inc - NASDAQ

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOS historical data

Date Open High Low Close Volume
1/27/20155.815.985.785.80641,322
1/26/20155.926.055.815.92615,014
1/23/20155.896.015.875.92397,531
1/22/20155.966.015.815.91560,798
1/21/20155.915.965.835.92737,678
1/20/20155.966.025.805.90606,424
1/16/20155.746.015.745.96559,556
1/15/20155.966.045.705.75669,273
1/14/20155.816.025.815.96796,837
1/13/20155.765.935.565.901,232,873
1/12/20156.076.095.645.701,726,303
1/9/20156.126.296.066.09978,609
1/8/20156.366.416.076.161,070,686
1/7/20156.506.556.226.32566,692
1/6/20156.806.856.326.47817,407
1/5/20156.696.916.586.80643,123
1/2/20157.017.016.496.72867,922
12/31/20146.657.006.616.99997,408
12/30/20146.666.886.556.66910,779
12/29/20146.526.706.466.59626,805
12/26/20146.426.686.346.52920,499
12/24/20146.416.416.326.37174,539
12/23/20146.426.446.306.37487,239
12/22/20146.106.456.106.37990,757
12/19/20146.146.215.986.121,639,991
12/18/20146.116.226.036.16903,725
12/17/20145.906.255.786.171,541,281
12/16/20145.756.045.735.91939,178
12/15/20145.925.935.615.74956,483
12/12/20145.936.145.915.91503,872
12/11/20145.876.125.866.03487,493
12/10/20146.076.185.835.86760,646
12/9/20145.896.165.866.13953,444
12/8/20146.346.395.955.981,021,089
12/5/20146.266.416.236.38831,458
12/4/20146.476.496.186.26565,127
12/3/20146.566.676.396.45606,421
12/2/20146.466.616.446.54547,309
12/1/20146.436.566.366.46634,278
11/28/20146.476.656.456.48335,086
11/26/20146.376.546.376.46460,523
11/25/20146.366.476.296.39513,919
11/24/20146.196.396.196.37698,163
11/21/20146.186.186.046.16801,756
11/20/20145.926.175.826.061,280,171
11/19/20145.855.955.745.80963,503
11/18/20145.805.895.725.85600,050
11/17/20145.875.885.705.78805,389
11/14/20145.865.955.725.911,562,752
11/13/20145.815.895.725.86785,342
11/12/20145.675.815.675.77690,189
11/11/20145.555.755.545.73884,805
11/10/20145.725.835.585.591,384,238
11/7/20145.545.785.545.691,684,956
11/6/20145.836.115.445.524,654,786
11/5/20146.546.606.186.241,237,697
11/4/20146.736.776.466.48611,479
11/3/20146.506.746.436.711,208,202
10/31/20146.376.496.276.461,101,730
10/30/20146.356.466.236.241,215,890
10/29/20146.306.576.166.382,175,712
10/28/20145.906.135.906.091,205,776
10/27/20145.946.005.875.88606,405
10/24/20145.866.035.815.99676,187
10/23/20145.906.115.775.84924,448
10/22/20146.066.175.825.82831,833
10/21/20145.776.045.696.031,231,135
10/20/20145.895.935.595.722,163,962
10/17/20146.146.245.875.891,410,662
10/16/20145.886.275.826.051,889,319
10/15/20146.086.195.815.931,464,626
10/14/20146.286.376.116.151,026,932
10/13/20146.236.406.116.21896,728
10/10/20146.466.616.176.201,208,699
10/9/20146.646.666.466.50940,876
10/8/20146.576.696.516.671,350,625
10/7/20146.726.796.576.58663,180
10/6/20146.886.956.726.76845,695
10/3/20146.977.006.856.85355,271
10/2/20146.796.916.696.88598,554
10/1/20146.887.016.716.77814,826
9/30/20146.907.016.876.911,011,301
9/29/20146.807.006.756.911,036,404
9/26/20146.966.996.786.85981,054
9/25/20147.087.186.966.96953,136
9/24/20147.197.227.027.111,363,953
9/23/20147.327.327.077.201,514,242
9/22/20147.677.777.407.41977,050
9/19/20147.837.997.657.69957,384
9/18/20147.797.897.747.82541,115
9/17/20147.818.007.587.79863,851
9/16/20147.907.947.747.84523,691
9/15/20148.128.177.847.93544,039
9/12/20148.268.268.048.11427,009
9/11/20148.698.758.018.28380,359
9/10/20148.258.298.038.06843,644
9/9/20148.308.688.218.22850,838
9/8/20148.438.448.298.33626,991
9/5/20148.448.638.408.45432,476
9/4/20148.438.738.418.491,345,103
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center