BioScrip, Inc. Historical Stock Prices

BIOS 
$6.37
*  
unch
unch
Get BIOS Alerts
*Delayed - data as of Dec. 24, 2014  -  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 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  6.41  6.41  6.32  6.37 174,539
12/23/2014 6.42 6.44 6.3 6.37 487,239
12/22/2014 6.1 6.45 6.1 6.37 990,757
12/19/2014 6.14 6.21 5.98 6.12 1,555,959
12/18/2014 6.11 6.22 6.03 6.155 901,549
12/17/2014 5.9 6.25 5.78 6.17 1,541,281
12/16/2014 5.75 6.04 5.73 5.91 939,178
12/15/2014 5.92 5.93 5.61 5.74 956,483
12/12/2014 5.93 6.14 5.91 5.91 503,872
12/11/2014 5.87 6.12 5.862 6.03 487,493
12/10/2014 6.07 6.18 5.83 5.86 760,646
12/09/2014 5.89 6.16 5.855 6.13 953,444
12/08/2014 6.34 6.39 5.95 5.98 1,021,089
12/05/2014 6.26 6.41 6.23 6.38 831,458
12/04/2014 6.47 6.49 6.18 6.26 565,127
12/03/2014 6.56 6.67 6.39 6.45 606,421
12/02/2014 6.46 6.61 6.44 6.54 547,309
12/01/2014 6.43 6.56 6.355 6.46 634,278
11/28/2014 6.47 6.65 6.4501 6.48 335,086
11/26/2014 6.37 6.54 6.37 6.46 460,523
11/25/2014 6.36 6.47 6.29 6.39 513,919
11/24/2014 6.19 6.39 6.19 6.37 698,163
11/21/2014 6.18 6.18 6.035 6.16 801,756
11/20/2014 5.92 6.17 5.82 6.06 1,280,171
11/19/2014 5.85 5.95 5.74 5.8 963,503
11/18/2014 5.8 5.89 5.72 5.85 600,050
11/17/2014 5.87 5.8799 5.7 5.78 805,389
11/14/2014 5.86 5.95 5.72 5.91 1,562,752
11/13/2014 5.81 5.89 5.72 5.86 785,342
11/12/2014 5.67 5.805 5.67 5.77 690,189
11/11/2014 5.55 5.75 5.54 5.73 884,643
11/10/2014 5.72 5.83 5.58 5.59 1,384,238
11/07/2014 5.54 5.78 5.54 5.69 1,684,956
11/06/2014 5.83 6.11 5.44 5.52 4,654,786
11/05/2014 6.54 6.6 6.18 6.24 1,237,097
11/04/2014 6.73 6.77 6.4601 6.48 611,479
11/03/2014 6.5 6.74 6.43 6.71 1,208,177
10/31/2014 6.37 6.49 6.27 6.46 1,101,730
10/30/2014 6.35 6.46 6.23 6.24 1,215,890
10/29/2014 6.3 6.57 6.16 6.38 2,175,612
10/28/2014 5.9 6.13 5.9 6.09 1,205,776
10/27/2014 5.94 6 5.87 5.88 606,405
10/24/2014 5.86 6.03 5.81 5.99 676,187
10/23/2014 5.9 6.105 5.77 5.84 924,448
10/22/2014 6.06 6.17 5.82 5.82 831,833
10/21/2014 5.77 6.04 5.69 6.03 1,231,135
10/20/2014 5.89 5.93 5.59 5.72 2,163,962
10/17/2014 6.14 6.24 5.87 5.89 1,410,662
10/16/2014 5.88 6.27 5.815 6.05 1,889,138
10/15/2014 6.08 6.19 5.8101 5.93 1,464,626
10/14/2014 6.28 6.37 6.105 6.15 1,026,932
10/13/2014 6.23 6.4 6.106 6.21 896,728
10/10/2014 6.46 6.61 6.17 6.2 1,208,699
10/09/2014 6.64 6.66 6.46 6.5 940,876
10/08/2014 6.57 6.69 6.51 6.67 1,350,625
10/07/2014 6.72 6.79 6.565 6.58 663,180
10/06/2014 6.88 6.95 6.7221 6.76 845,695
10/03/2014 6.97 7 6.85 6.85 355,271
10/02/2014 6.79 6.91 6.69 6.88 598,554
10/01/2014 6.88 7.005 6.71 6.77 814,826
09/30/2014 6.9 7.005 6.87 6.91 1,011,301
09/29/2014 6.8 6.995 6.75 6.91 1,034,404
09/26/2014 6.96 6.99 6.78 6.85 981,054
09/25/2014 7.08 7.18 6.96 6.96 953,136
09/24/2014 7.19 7.22 7.02 7.11 1,363,953
09/23/2014 7.32 7.32 7.07 7.2 1,514,242
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?