BioScrip, Inc. Historical Stock Prices

BIOS 
$8.11
*  
0.12
1.46%
Get BIOS Alerts
*Delayed - data as of Aug. 20, 2014 9:58 ET  -  Find a broker to begin trading BIOS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BIOS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
9:58  8.19  8.19  8.09  8.11 17,530
08/19/2014 8.18 8.28 8.1005 8.23 481,050
08/18/2014 7.89 8.19 7.83 8.15 781,092
08/15/2014 8.04 8.05 7.82 7.85 470,801
08/14/2014 7.88 8.02 7.82 7.98 479,455
08/13/2014 7.65 7.89 7.64 7.88 465,765
08/12/2014 7.91 8.048 7.63 7.64 1,027,992
08/11/2014 8.01 8.04 7.9 7.915 542,594
08/08/2014 8.03 8.2 7.97 7.99 1,052,267
08/07/2014 7.48 8.37 7.48 8.05 2,429,473
08/06/2014 7.28 7.44 7.21 7.44 1,345,760
08/05/2014 7.42 7.48 7.26 7.29 1,200,457
08/04/2014 7.51 7.64 7.36 7.4 802,651
08/01/2014 7.51 7.69 7.42 7.46 563,950
07/31/2014 7.56 7.65 7.49 7.49 543,625
07/30/2014 7.52 7.69 7.385 7.62 529,249
07/29/2014 7.33 7.48 7.3 7.45 651,008
07/28/2014 7.25 7.4 7.18 7.29 1,123,513
07/25/2014 7.27 7.35 7.24 7.25 723,563
07/24/2014 7.49 7.5 7.27 7.34 637,545
07/23/2014 7.43 7.6 7.37 7.48 521,607
07/22/2014 7.41 7.45 7.29 7.41 494,676
07/21/2014 7.28 7.4 7.2 7.39 695,890
07/18/2014 7.15 7.35 7.13 7.33 677,208
07/17/2014 7.23 7.27 7.14 7.18 595,611
07/16/2014 7.3 7.398 7.21 7.26 551,230
07/15/2014 7.25 7.3886 7.16 7.28 987,691
07/14/2014 7.44 7.44 7.23 7.27 849,674
07/11/2014 7.36 7.46 7.2 7.39 1,255,041
07/10/2014 7.21 7.505 7.21 7.38 729,291
07/09/2014 7.42 7.43 7.09 7.35 1,395,731
07/08/2014 7.76 7.81 7.4 7.43 1,099,224
07/07/2014 8.1 8.12 7.745 7.8 1,093,415
07/03/2014 8.2 8.25 8.12 8.14 393,017
07/02/2014 8.22 8.34 8.18 8.2 493,488
07/01/2014 8.37 8.37 8.1775 8.24 1,201,811
06/30/2014 8.19 8.45 8.15 8.34 1,397,220
06/27/2014 8.18 8.26 8.11 8.19 2,217,892
06/26/2014 8.17 8.3 8.145 8.23 487,983
06/25/2014 8.23 8.34 8.12 8.2 446,099
06/24/2014 8.21 8.4 8.14 8.25 904,231
06/23/2014 8.12 8.28 8.08 8.21 651,824
06/20/2014 8.15 8.18 7.98 8.12 748,790
06/19/2014 8.16 8.2499 7.97 8.14 677,515
06/18/2014 8.14 8.24 8.04 8.17 610,190
06/17/2014 7.91 8.34 7.87 8.13 775,271
06/16/2014 8.01 8.1 7.88 7.95 482,381
06/13/2014 8.18 8.19 7.86 7.98 548,344
06/12/2014 8.05 8.23 8 8.16 804,381
06/11/2014 8.34 8.44 8.09 8.11 669,680
06/10/2014 8.06 8.4 8.01 8.35 986,998
06/09/2014 7.88 8.13 7.87 8.01 601,861
06/06/2014 7.82 7.92 7.75 7.87 628,699
06/05/2014 8.02 8.04 7.73 7.79 1,357,875
06/04/2014 7.95 8.23 7.94 8.02 1,408,019
06/03/2014 7.83 8.1 7.795 8.02 1,119,722
06/02/2014 7.84 7.96 7.7 7.88 1,198,365
05/30/2014 7.75 7.94 7.75 7.85 1,233,576
05/29/2014 7.7 7.84 7.59 7.71 836,224
05/28/2014 7.6 7.69 7.4 7.66 1,373,221
05/27/2014 7.49 7.64 7.46 7.53 1,033,558
05/23/2014 7.41 7.49 7.28 7.42 1,262,669
05/22/2014 7.29 7.4 7.21 7.38 849,415
05/21/2014 7.32 7.41 7.21 7.3 626,822
05/20/2014 7.52 7.52 7.26 7.31 832,955
05/19/2014 7.45 7.55 7.29 7.5 814,515
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?