BioScrip, Inc. Historical Stock Prices

BIOS 
$4.52
*  
0.10
2.16%
Get BIOS Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading BIOS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.62  4.74  4.45  4.52 1,174,817
05/06/2015 4.62 4.74 4.45 4.52 1,174,817
05/05/2015 4.88 4.93 4.615 4.62 1,813,114
05/04/2015 4.68 4.965 4.68 4.86 663,974
05/01/2015 4.73 4.74 4.52 4.66 1,138,618
04/30/2015 4.98 5.06 4.65 4.7 1,186,143
04/29/2015 5.03 5.19 4.97 5.04 1,150,598
04/28/2015 5.13 5.15 4.98 5.1 1,056,691
04/27/2015 5.25 5.46 5.13 5.17 814,708
04/24/2015 5.27 5.34 5.15 5.26 434,660
04/23/2015 5.2 5.3 5.15 5.25 540,767
04/22/2015 5.18 5.34 5.18 5.23 680,966
04/21/2015 5.22 5.35 5.135 5.19 1,005,711
04/20/2015 5.27 5.3 5.05 5.16 1,106,063
04/17/2015 5.22 5.3 5.17 5.26 905,776
04/16/2015 5.25 5.27 5.14 5.24 806,285
04/15/2015 5.31 5.33 5.145 5.26 805,504
04/14/2015 5.25 5.32 5.02 5.29 1,287,974
04/13/2015 5.4 5.45 5.23 5.24 2,026,624
04/10/2015 5.01 5.465 4.96 5.4 2,710,571
04/09/2015 5.18 5.27 5.01 5.02 4,197,492
04/08/2015 4.77 4.85 4.72 4.77 810,872
04/07/2015 4.67 4.8515 4.63 4.76 1,465,820
04/06/2015 4.46 4.7 4.41 4.68 2,384,091
04/02/2015 4.44 4.59 4.35 4.46 1,472,497
04/01/2015 4.47 4.47 4.28 4.39 836,926
03/31/2015 4.29 4.48 4.245 4.43 1,036,080
03/30/2015 4.37 4.4 4.185 4.29 1,082,719
03/27/2015 4.31 4.39 4.23 4.38 1,043,171
03/26/2015 4.3 4.496 4.2 4.32 1,065,678
03/25/2015 4.51 4.682 4.28 4.33 1,104,190
03/24/2015 4.46 4.5401 4.41 4.48 1,068,012
03/23/2015 4.46 4.54 4.33 4.47 1,217,677
03/20/2015 4.59 4.62 4.46 4.49 1,512,675
03/19/2015 4.68 4.71 4.48 4.55 1,407,882
03/18/2015 4.58 4.81 4.54 4.7 2,912,200
03/17/2015 4.25 4.78 4.25 4.59 3,205,419
03/16/2015 4.27 4.31 4.17 4.28 2,015,171
03/13/2015 3.82 4.27 3.77 4.25 3,117,996
03/12/2015 3.47 3.89 3.41 3.85 2,983,911
03/11/2015 3.7 3.7 3.42 3.445 2,609,979
03/10/2015 4.31 4.35 3.59 3.605 7,893,368
03/09/2015 5.22 5.32 4.28 4.3 2,911,051
03/06/2015 5.2 5.268 5.115 5.17 878,078
03/05/2015 5.23 5.29 5.15 5.205 1,212,259
03/04/2015 5.4 5.4 5.16 5.21 1,980,347
03/03/2015 5.21 5.5 5.2 5.42 1,715,782
03/02/2015 5.74 5.74 5 5.2 6,040,726
02/27/2015 5.93 6.21 5.82 6.11 879,061
02/26/2015 6 6.05 5.86 5.92 454,717
02/25/2015 5.93 6.0525 5.83 5.99 413,894
02/24/2015 5.87 5.98 5.85 5.92 380,119
02/23/2015 6 6.03 5.73 5.905 739,298
02/20/2015 6.04 6.17 5.95 6.04 525,916
02/19/2015 6.16 6.22 6.01 6.06 416,432
02/18/2015 6.12 6.18 6.05 6.16 478,133
02/17/2015 6.02 6.16 5.93 6.12 851,912
02/13/2015 6.11 6.16 5.97 6.04 654,246
02/12/2015 6.14 6.3 6.04 6.1 588,404
02/11/2015 6.1 6.33 6.09 6.14 772,486
02/10/2015 6.06 6.215 5.96 6.13 802,739
02/09/2015 6.1 6.15 5.97 6.01 1,168,072
02/06/2015 5.69 6.12 5.58 6.06 1,039,162
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?