$7.85 -0.08 (%) Bioscrip Inc - NASDAQ

Sep. 16, 2014 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOS historical data

Date Open High Low Close Volume
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
9/3/20148.398.668.398.42733,738
9/2/20148.498.498.178.31974,165
8/29/20148.478.568.448.46395,476
8/28/20148.528.628.448.45414,134
8/27/20148.478.698.438.55721,596
8/26/20148.288.488.178.44637,773
8/25/20148.328.388.138.26655,604
8/22/20148.248.358.188.29590,342
8/21/20148.108.328.078.26743,292
8/20/20148.198.228.098.11345,000
8/19/20148.188.288.108.23481,050
8/18/20147.898.197.838.15781,092
8/15/20148.048.057.827.85470,801
8/14/20147.888.027.827.98479,455
8/13/20147.657.897.647.88465,765
8/12/20147.918.057.637.641,027,992
8/11/20148.018.047.907.92542,594
8/8/20148.038.207.977.991,052,267
8/7/20147.488.377.488.052,429,473
8/6/20147.287.447.217.441,346,085
8/5/20147.427.487.267.291,200,457
8/4/20147.517.647.367.40802,651
8/1/20147.517.697.427.46566,455
7/31/20147.567.657.497.49543,625
7/30/20147.527.697.397.62529,249
7/29/20147.337.487.307.45651,008
7/28/20147.257.407.187.291,143,514
7/25/20147.277.357.247.25723,563
7/24/20147.497.507.277.34637,545
7/23/20147.437.607.377.48521,607
7/22/20147.417.457.297.41494,676
7/21/20147.287.407.207.39695,890
7/18/20147.157.357.137.33677,208
7/17/20147.237.277.147.18595,611
7/16/20147.307.407.217.26551,230
7/15/20147.257.397.167.28987,691
7/14/20147.447.447.237.27849,674
7/11/20147.367.467.207.391,255,141
7/10/20147.217.517.217.38729,291
7/9/20147.427.437.097.351,395,731
7/8/20147.767.817.407.431,099,224
7/7/20148.108.127.757.801,093,415
7/3/20148.208.258.128.14393,017
7/2/20148.228.348.188.20493,488
7/1/20148.378.378.188.241,201,811
6/30/20148.198.458.158.341,397,220
6/27/20148.188.268.118.192,243,587
6/26/20148.178.308.158.23487,983
6/25/20148.238.348.128.20446,099
6/24/20148.218.408.148.25904,231
6/23/20148.128.288.088.21651,824
6/20/20148.158.187.988.12748,790
6/19/20148.168.257.978.14677,515
6/18/20148.148.248.048.17610,190
6/17/20147.918.347.878.13775,271
6/16/20148.018.107.887.95482,381
6/13/20148.188.197.867.98548,344
6/12/20148.058.238.008.16804,381
6/11/20148.348.448.098.11669,680
6/10/20148.068.408.018.35986,998
6/9/20147.888.137.878.01601,861
6/6/20147.827.927.757.87628,699
6/5/20148.028.047.737.791,357,875
6/4/20147.958.237.948.021,408,019
6/3/20147.838.107.808.021,119,722
6/2/20147.847.967.707.881,198,365
5/30/20147.757.947.757.851,233,576
5/29/20147.707.847.597.71836,224
5/28/20147.607.697.407.661,373,221
5/27/20147.497.647.467.531,035,058
5/23/20147.417.497.287.421,262,669
5/22/20147.297.407.217.38853,442
5/21/20147.327.417.217.30626,822
5/20/20147.527.527.267.31832,955
5/19/20147.457.557.297.50814,515
5/16/20147.187.457.017.441,412,304
5/15/20147.177.217.007.161,044,076
5/14/20147.387.387.117.221,730,770
5/13/20147.007.446.997.281,847,001
5/12/20147.137.326.976.991,905,513
5/9/20146.507.175.937.134,747,417
5/8/20146.716.776.076.093,174,499
5/7/20146.976.996.526.691,947,547
5/6/20146.927.026.856.901,601,923
5/5/20147.147.146.866.911,389,084
5/2/20147.387.387.167.182,361,334
5/1/20146.977.426.927.383,341,501
4/30/20146.997.026.876.92841,220
4/29/20147.097.106.917.03885,883
4/28/20147.127.156.947.041,183,782
4/25/20147.307.377.077.141,169,096
4/24/20147.407.447.327.361,040,019
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center