$2.84 +0.02 (%) Bioscrip Inc - NASDAQ

Sep. 23, 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
9/23/20162.802.862.802.84428,581
9/22/20162.842.872.792.82528,283
9/21/20162.882.912.732.84506,948
9/20/20162.932.982.822.871,237,597
9/19/20162.782.952.762.92978,271
9/16/20162.552.782.552.751,003,174
9/15/20162.532.592.502.56381,877
9/14/20162.552.592.522.53310,097
9/13/20162.652.692.532.56564,050
9/12/20162.652.712.582.67439,417
9/9/20162.692.782.652.65387,728
9/8/20162.732.812.702.74431,859
9/7/20162.722.792.692.72510,851
9/6/20162.692.712.642.69436,046
9/2/20162.602.652.562.64141,935
9/1/20162.572.602.512.57241,484
8/31/20162.642.642.552.58892,987
8/30/20162.682.712.612.63286,099
8/29/20162.632.732.612.67283,218
8/26/20162.742.782.612.65477,858
8/25/20162.752.782.702.75350,377
8/24/20162.792.842.702.76422,917
8/23/20162.812.842.772.81471,753
8/22/20162.822.842.712.81480,289
8/19/20162.752.822.682.82478,523
8/18/20162.812.862.752.78672,330
8/17/20162.802.802.702.80440,482
8/16/20162.732.832.702.80719,483
8/15/20162.722.792.652.73735,851
8/12/20162.692.812.642.73566,769
8/11/20162.712.772.662.75403,967
8/10/20162.752.832.672.71555,312
8/9/20162.662.772.662.74751,965
8/8/20162.532.672.502.65821,570
8/5/20162.592.692.552.66752,196
8/4/20162.582.652.582.60409,121
8/3/20162.512.612.462.61525,708
8/2/20162.592.622.412.51903,965
8/1/20162.572.612.522.58793,630
7/29/20162.642.682.562.565,951,896
7/28/20162.642.752.612.65871,698
7/27/20162.712.742.562.65831,997
7/26/20162.662.742.662.72880,619
7/25/20162.582.682.552.67768,554
7/22/20162.612.642.562.59545,195
7/21/20162.602.662.562.59377,486
7/20/20162.572.672.552.61589,176
7/19/20162.692.702.552.58557,626
7/18/20162.702.732.602.71409,625
7/15/20162.652.712.582.70486,627
7/14/20162.612.672.532.63641,240
7/13/20162.672.732.572.58613,769
7/12/20162.672.762.562.67696,984
7/11/20162.742.742.552.64546,443
7/8/20162.692.742.652.69431,795
7/7/20162.602.702.572.68760,745
7/6/20162.502.602.422.60498,368
7/5/20162.632.642.432.53678,473
7/1/20162.542.732.492.63845,523
6/30/20162.492.612.462.55594,805
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center