$6.39 0.00 (%) Bioscrip Inc - NASDAQ

Nov. 25, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center