$1.56 -0.04 (%) Bioscrip Inc - NASDAQ

Feb. 5, 2016 | 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
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
12/9/20152.132.202.022.04866,913
12/8/20152.062.192.012.161,051,332
12/7/20152.052.132.002.09652,560
12/4/20152.082.192.042.08890,471
12/3/20152.142.192.052.09744,010
12/2/20152.142.192.062.13602,547
12/1/20152.142.212.132.17896,778
11/30/20152.232.262.102.121,561,393
11/27/20152.182.252.152.20210,085
11/25/20152.002.311.982.191,189,657
11/24/20151.972.061.862.001,305,841
11/23/20151.802.011.731.981,052,870
11/20/20151.861.861.771.84536,074
11/19/20151.851.891.761.851,109,447
11/18/20151.831.921.771.891,680,298
11/17/20152.512.511.671.834,674,569
11/16/20152.482.572.402.49495,589
11/13/20152.472.582.392.50446,997
11/12/20152.662.682.472.49460,203
11/11/20152.862.862.562.68639,162
11/10/20152.752.972.752.86742,612
11/9/20152.742.842.702.77589,669
11/6/20152.692.812.612.751,207,313
11/5/20152.672.782.502.701,625,709
11/4/20152.222.982.142.684,941,937
11/3/20152.082.152.052.12555,708
11/2/20151.962.101.962.09481,413
10/30/20151.972.041.911.97632,659
10/29/20152.012.301.971.98573,438
10/28/20151.972.161.922.06712,077
10/27/20152.042.041.921.96483,289
10/26/20152.322.392.012.061,053,728
10/23/20151.982.351.882.311,184,315
10/22/20151.912.101.871.98695,244
10/21/20152.002.011.851.93864,279
10/20/20151.672.131.651.972,774,108
10/19/20151.671.771.591.67645,452
10/16/20151.711.731.671.68327,568
10/15/20151.631.711.621.70488,862
10/14/20151.691.771.651.65528,081
10/13/20151.811.811.721.72472,780
10/12/20151.831.851.761.79520,481
10/9/20151.901.931.821.83401,892
10/8/20151.932.001.871.89313,890
10/7/20151.971.971.841.93952,299
10/6/20151.851.971.841.92714,627
10/5/20151.931.991.801.86745,099
10/2/20151.932.011.891.91776,816
10/1/20151.882.001.881.94918,227
9/30/20151.891.951.851.871,670,285
9/29/20151.982.001.871.92967,306
9/28/20152.272.271.922.001,622,543
9/25/20152.582.622.262.282,040,722
9/24/20152.632.742.522.59755,608
9/23/20152.832.902.642.67958,803
9/22/20152.862.962.772.881,073,214
9/21/20152.953.092.882.931,235,957
9/18/20152.663.042.662.952,070,391
9/17/20152.642.782.642.70668,404
9/16/20152.502.722.492.67814,993
9/15/20152.452.612.452.53567,138
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center