$2.49 -0.04 (%) Bioscrip Inc - NASDAQ

Jun. 30, 2016 | 10:05 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOS historical data

Date Open High Low Close Volume
6/29/20162.582.582.452.531,099,619
6/28/20162.412.602.412.50982,438
6/27/20162.502.572.352.401,329,497
6/24/20162.542.632.482.491,953,506
6/23/20162.822.882.732.761,589,729
6/22/20162.782.872.712.781,747,838
6/21/20162.702.802.662.792,031,901
6/20/20162.462.682.272.672,048,806
6/17/20162.252.592.232.4711,155,509
6/16/20162.112.161.972.072,168,451
6/15/20162.062.351.982.191,563,237
6/14/20162.342.361.982.091,517,863
6/13/20162.502.692.272.281,156,715
6/10/20162.902.932.802.83236,417
6/9/20162.993.022.902.93248,618
6/8/20162.943.092.883.00422,811
6/7/20162.963.092.912.96604,721
6/6/20162.783.002.702.961,051,354
6/3/20162.832.842.662.73246,121
6/2/20162.802.842.732.82291,499
6/1/20162.712.852.652.82459,717
5/31/20162.732.752.592.70282,995
5/27/20162.612.742.582.73305,130
5/26/20162.632.632.552.62173,482
5/25/20162.552.652.552.63340,435
5/24/20162.452.562.442.56272,859
5/23/20162.462.522.352.46137,921
5/20/20162.412.492.382.48200,320
5/19/20162.432.452.292.40297,302
5/18/20162.442.502.392.45199,371
5/17/20162.532.602.362.46361,214
5/16/20162.622.652.412.53347,417
5/13/20162.572.672.542.60254,758
5/12/20162.792.792.442.60666,762
5/11/20162.752.882.712.76737,108
5/10/20162.672.752.592.74526,666
5/9/20162.662.722.612.63296,873
5/6/20162.532.752.502.66287,522
5/5/20162.582.622.512.55335,910
5/4/20162.552.652.512.57244,309
5/3/20162.522.562.402.55332,487
5/2/20162.622.642.462.56354,642
4/29/20162.712.862.592.64638,013
4/28/20162.662.782.632.71466,710
4/27/20162.652.672.592.65276,699
4/26/20162.652.672.562.66294,587
4/25/20162.712.762.522.63575,060
4/22/20162.692.772.652.74544,050
4/21/20162.622.722.612.68621,671
4/20/20162.672.712.562.60253,988
4/19/20162.692.842.482.65605,956
4/18/20162.502.702.432.66922,572
4/15/20162.432.542.432.48336,465
4/14/20162.382.482.362.47267,666
4/13/20162.342.482.342.39533,858
4/12/20162.212.352.202.34384,578
4/11/20162.202.282.162.22154,075
4/8/20162.222.282.152.18163,527
4/7/20162.222.262.172.18204,602
4/6/20162.112.262.082.24489,075
4/5/20162.092.152.032.10238,261
4/4/20162.112.182.092.11244,360
4/1/20162.082.161.982.14459,638
3/31/20162.122.172.062.14467,624
3/30/20162.042.152.002.12263,405
3/29/20161.982.101.902.05352,220
3/28/20162.062.061.941.98236,649
3/24/20161.962.071.952.06299,869
3/23/20162.142.211.961.98529,585
3/22/20162.202.352.132.16364,036
3/21/20162.202.262.182.22478,083
3/18/20162.062.242.052.23906,822
3/17/20162.032.071.962.00532,799
3/16/20162.072.141.892.01649,203
3/15/20162.122.141.962.09391,784
3/14/20162.182.192.042.12667,963
3/11/20162.202.232.172.20706,506
3/10/20162.312.402.142.19394,848
3/9/20162.402.432.212.30628,297
3/8/20162.532.532.372.37714,364
3/7/20162.432.542.382.521,053,974
3/4/20162.352.502.332.42979,458
3/3/20162.382.672.102.371,378,523
3/2/20162.182.382.152.261,252,597
3/1/20162.222.332.162.20877,084
2/29/20162.072.252.032.16965,899
2/26/20162.092.192.052.10340,093
2/25/20162.072.201.982.08407,425
2/24/20162.002.122.002.08729,238
2/23/20162.202.201.962.011,185,008
2/22/20162.112.222.092.151,089,158
2/19/20162.162.251.972.09965,718
2/18/20161.782.171.782.152,038,840
2/17/20161.691.801.671.79542,540
2/16/20161.521.751.511.69412,194
2/12/20161.511.541.471.51533,295
2/11/20161.531.561.451.51641,810
2/10/20161.501.621.461.55392,880
2/9/20161.551.671.471.50424,861
2/8/20161.531.571.461.56576,734
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center