$1.12 0.00 (%) Bioscrip Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

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
12/2/20161.111.161.101.121,210,209
12/1/20161.151.181.101.111,295,362
11/30/20161.241.271.121.142,769,737
11/29/20161.271.301.221.24943,402
11/28/20161.391.401.271.281,028,680
11/25/20161.331.371.321.37556,346
11/23/20161.251.321.211.321,281,678
11/22/20161.301.301.211.251,232,865
11/21/20161.351.371.271.291,587,016
11/18/20161.361.401.331.34902,940
11/17/20161.401.401.311.371,102,084
11/16/20161.401.401.351.40791,712
11/15/20161.401.441.361.391,114,466
11/14/20161.401.451.361.404,103,637
11/11/20161.301.381.291.363,012,895
11/10/20161.261.331.221.294,066,319
11/9/20161.361.361.151.216,238,894
11/8/20161.751.751.311.367,805,455
11/7/20162.672.672.582.61776,276
11/4/20162.602.682.572.61880,320
11/3/20162.662.712.572.58504,926
11/2/20162.692.722.592.64672,425
11/1/20162.712.732.582.68656,633
10/31/20162.752.772.662.69505,889
10/28/20162.812.842.712.76748,547
10/27/20162.993.032.802.83839,251
10/26/20163.023.092.922.98597,203
10/25/20163.043.102.963.06572,561
10/24/20163.013.112.993.06576,570
10/21/20162.913.062.903.01423,142
10/20/20162.942.962.892.96339,200
10/19/20163.003.072.922.93936,225
10/18/20163.023.062.993.00342,250
10/17/20163.063.072.962.99470,508
10/14/20163.123.143.053.05394,757
10/13/20163.033.143.003.09440,015
10/12/20163.033.092.943.06488,206
10/11/20163.223.242.993.04701,281
10/10/20163.253.343.233.25609,403
10/7/20163.323.373.153.20446,635
10/6/20163.333.413.243.331,193,453
10/5/20163.343.433.283.331,201,265
10/4/20163.113.323.103.311,876,002
10/3/20162.903.102.853.08941,279
9/30/20162.892.962.832.89689,993
9/29/20162.952.952.852.89324,631
9/28/20162.822.942.822.92562,556
9/27/20162.822.872.802.85418,843
9/26/20162.802.872.772.84292,409
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center