$3.78 +0.02 (%) Bioscrip Inc - NASDAQ

May. 22, 2015 | 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
5/22/20153.873.873.713.78610,046
5/21/20153.753.893.653.761,456,181
5/20/20153.973.983.723.741,248,619
5/19/20154.014.053.943.97966,721
5/18/20154.104.114.004.02915,255
5/15/20154.094.093.934.04994,780
5/14/20154.054.104.004.081,666,448
5/13/20154.004.063.944.061,451,249
5/12/20153.944.093.873.981,615,298
5/11/20153.633.993.523.973,898,338
5/8/20153.803.863.423.635,380,944
5/7/20154.544.664.374.412,101,207
5/6/20154.624.744.454.521,174,817
5/5/20154.884.934.624.621,813,114
5/4/20154.684.974.684.86663,974
5/1/20154.734.744.524.661,138,618
4/30/20154.985.064.654.701,186,143
4/29/20155.035.194.975.041,150,598
4/28/20155.135.154.985.101,056,691
4/27/20155.255.465.135.17814,708
4/24/20155.275.345.155.26434,660
4/23/20155.205.305.155.25540,767
4/22/20155.185.345.185.23680,966
4/21/20155.225.355.145.191,005,711
4/20/20155.275.305.055.161,106,063
4/17/20155.225.305.175.26905,776
4/16/20155.255.275.145.24806,566
4/15/20155.315.335.155.26805,504
4/14/20155.255.325.025.291,287,974
4/13/20155.405.455.235.242,026,624
4/10/20155.015.474.965.402,710,571
4/9/20155.185.275.015.024,197,492
4/8/20154.774.854.724.77810,872
4/7/20154.674.854.634.761,465,820
4/6/20154.464.704.414.682,384,091
4/2/20154.444.594.354.461,472,497
4/1/20154.474.474.284.39836,926
3/31/20154.294.484.254.431,036,080
3/30/20154.374.404.194.291,082,719
3/27/20154.314.394.234.381,043,171
3/26/20154.304.504.204.321,065,678
3/25/20154.514.684.284.331,104,190
3/24/20154.464.544.414.481,070,406
3/23/20154.464.544.334.471,217,677
3/20/20154.594.624.464.491,512,675
3/19/20154.684.714.484.551,410,294
3/18/20154.584.814.544.702,912,200
3/17/20154.254.784.254.593,205,419
3/16/20154.274.314.174.282,015,271
3/13/20153.824.273.774.253,119,196
3/12/20153.473.893.413.852,984,111
3/11/20153.703.703.423.452,609,979
3/10/20154.314.353.593.617,894,368
3/9/20155.225.324.284.302,919,051
3/6/20155.205.275.125.17878,078
3/5/20155.235.295.155.211,212,259
3/4/20155.405.405.165.211,980,347
3/3/20155.215.505.205.421,715,782
3/2/20155.745.745.005.206,040,726
2/27/20155.936.215.826.11879,061
2/26/20156.006.055.865.92454,717
2/25/20155.936.055.835.99413,994
2/24/20155.875.985.855.92380,119
2/23/20156.006.035.735.91739,298
2/20/20156.046.175.956.04525,916
2/19/20156.166.226.016.06416,432
2/18/20156.126.186.056.16478,133
2/17/20156.026.165.936.12851,912
2/13/20156.116.165.976.04654,246
2/12/20156.146.306.046.10588,404
2/11/20156.106.336.096.14772,486
2/10/20156.066.225.966.13802,739
2/9/20156.106.155.976.011,168,072
2/6/20155.696.125.586.061,039,162
2/5/20155.535.765.265.661,669,876
2/4/20155.635.665.515.60686,908
2/3/20155.775.905.575.68810,533
2/2/20155.745.805.475.76976,627
1/30/20155.745.925.615.75795,574
1/29/20155.755.855.575.80631,607
1/28/20155.855.855.695.72613,639
1/27/20155.815.985.785.80641,322
1/26/20155.926.055.815.92615,014
1/23/20155.896.015.875.92397,531
1/22/20155.966.015.815.91560,798
1/21/20155.915.965.835.92737,678
1/20/20155.966.025.805.90606,424
1/16/20155.746.015.745.96559,556
1/15/20155.966.045.705.75669,273
1/14/20155.816.025.815.96796,837
1/13/20155.765.935.565.901,232,873
1/12/20156.076.095.645.701,726,303
1/9/20156.126.296.066.09978,609
1/8/20156.366.416.076.161,070,686
1/7/20156.506.556.226.32566,692
1/6/20156.806.856.326.47817,407
1/5/20156.696.916.586.80643,123
1/2/20157.017.016.496.72867,922
12/31/20146.657.006.616.99997,408
12/30/20146.666.886.556.66910,779
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center