BioScrip, Inc. Historical Stock Prices

BIOS 
$7.31
*  
0.10
 negative 
1.39%
Get BIOS Alerts
*Delayed - data as of Apr. 21, 2014 12:47 ET 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:47  7.24  7.35  7.19  7.31 615,662
04/17/2014 7.46 7.465 7.17 7.21 1,637,926
04/16/2014 7.27 7.47 7.06 7.47 1,760,206
04/15/2014 7.22 7.3699 7.02 7.2 1,418,939
04/14/2014 7.25 7.334 7.1 7.22 1,068,252
04/11/2014 7.2 7.375 7.12 7.17 1,291,425
04/10/2014 7.45 7.57 7.2 7.27 1,122,716
04/09/2014 7.26 7.48 7.25 7.44 1,736,897
04/08/2014 7.37 7.44 7.02 7.19 3,474,048
04/07/2014 7.04 7.19 6.77 6.795 1,376,842
04/04/2014 7.32 7.44 6.955 7.08 1,710,832
04/03/2014 7.09 7.3 7.05 7.28 1,516,123
04/02/2014 6.89 7.13 6.88 7.075 2,228,679
04/01/2014 7 7.11 6.81 6.89 2,395,973
03/31/2014 6.8 6.995 6.8 6.98 1,162,584
03/28/2014 6.75 6.94 6.63 6.75 1,813,603
03/27/2014 6.83 7.12 6.73 6.76 1,358,966
03/26/2014 6.97 7.03 6.81 6.83 1,297,652
03/25/2014 7.01 7.1 6.83 6.94 1,522,466
03/24/2014 7.22 7.24 6.91 6.95 1,606,666
03/21/2014 7.45 7.48 7.18 7.2 2,305,619
03/20/2014 7.59 7.7 7.4 7.4 717,957
03/19/2014 7.46 7.71 7.43 7.61 1,124,499
03/18/2014 7.23 7.43 7.19 7.43 1,775,283
03/17/2014 7.1907 7.36 7.1907 7.22 774,937
03/14/2014 7.29 7.31 7.16 7.28 1,142,080
03/13/2014 7.35 7.465 7.19 7.29 1,536,162
03/12/2014 7.1 7.35 7.08 7.34 1,592,338
03/11/2014 7.26 7.4299 7.11 7.13 1,138,810
03/10/2014 7.16 7.29 7.13 7.26 1,358,505
03/07/2014 7.36 7.49 7.17 7.19 2,015,994
03/06/2014 7.2 7.3 7.085 7.28 1,994,293
03/05/2014 7.62 7.6599 7.16 7.2 3,349,147
03/04/2014 7.28 7.795 7.28 7.58 3,508,348
03/03/2014 7.07 7.28 6.9135 7.24 3,149,324
02/28/2014 7.52 7.52 7.03 7.13 4,298,514
02/27/2014 8 8.18 7.33 7.4 8,209,633
02/26/2014 8.55 8.7 8.27 8.44 2,536,041
02/25/2014 8.72 8.82 8.38 8.53 1,886,883
02/24/2014 8.54 8.9 8.51 8.69 2,072,192
02/21/2014 8.41 8.65 8.351 8.5 1,812,573
02/20/2014 8.2 8.39 8.152 8.36 1,062,521
02/19/2014 8.31 8.37 8.21 8.22 1,085,172
02/18/2014 8.27 8.4 8.17 8.31 1,096,827
02/14/2014 7.98 8.26 7.98 8.25 921,482
02/13/2014 8.13 8.229 7.75 7.96 2,248,883
02/12/2014 8.24 8.32 8.08 8.19 902,196
02/11/2014 8.33 8.43 8.17 8.26 943,199
02/10/2014 8.37 8.39 8.12 8.29 1,032,192
02/07/2014 8.39 8.47 8.212 8.39 921,308
02/06/2014 8.18 8.38 8.07 8.37 1,078,573
02/05/2014 8.13 8.31 7.66 8.18 2,055,952
02/04/2014 8.58 8.59 8.09 8.18 2,541,939
02/03/2014 9 9.05 8.3204 8.51 2,392,074
01/31/2014 8.48 8.68 8.4 8.51 1,506,759
01/30/2014 8.3 8.84 8.3 8.55 1,750,505
01/29/2014 8.19 8.35 8.1 8.25 927,961
01/28/2014 8.13 8.2999 8.11 8.24 1,123,998
01/27/2014 8.35 8.38 7.9 8.11 1,633,333
01/24/2014 8.39 8.39 8.03 8.27 1,692,613
01/23/2014 8.11 8.43 7.99 8.39 1,792,522
01/22/2014 8.3 8.36 8 8.11 1,501,347
01/21/2014 8.13 8.34 7.82 8.26 3,584,835
01/17/2014 7.6 7.7274 7.51 7.54 576,152
01/16/2014 7.67 7.8001 7.55 7.61 846,529
01/15/2014 7.58 7.75 7.4 7.66 711,624
01/14/2014 7.74 7.78 7.5 7.57 1,449,633
01/13/2014 7.53 7.77 7.45 7.66 1,842,698
01/10/2014 7.46 7.67 7.27 7.52 1,536,938
01/09/2014 7.33 7.49 7.13 7.43 1,694,169
01/08/2014 7.09 7.42 7.09 7.36 1,128,652
01/07/2014 7.04 7.2 7.01 7.11 1,255,509
01/06/2014 7.37 7.38 6.986 7.03 1,179,873
01/03/2014 7.3 7.36 7.2 7.34 573,096
01/02/2014 7.34 7.39 7.26 7.29 1,070,159
12/31/2013 7.28 7.45 7.21 7.4 1,133,089
12/30/2013 7.13 7.35 7.05 7.27 928,988
12/27/2013 7.13 7.2172 6.95 7.15 574,607
12/26/2013 7.25 7.29 7.05 7.09 657,125
12/24/2013 7.49 7.511 7.23 7.26 341,951
12/23/2013 7.59 7.59 7.35 7.46 1,206,716
12/20/2013 7.47 7.69 7.18 7.19 2,079,479
12/19/2013 7 7.44 6.98 7.39 1,955,133
12/18/2013 7.12 7.23 6.86 7.03 1,703,742
12/17/2013 6.55 7.45 6.48 7.12 3,732,369
12/16/2013 6.55 6.59 6.48 6.54 811,693
12/13/2013 6.61 6.6899 6.4 6.53 865,389
12/12/2013 6.41 6.71 6.335 6.57 1,020,011
12/11/2013 6.45 6.45 6.33 6.38 1,127,925
12/10/2013 6.35 6.52 6.35 6.42 1,096,309
12/09/2013 6.48 6.54 6.35 6.35 970,210
12/06/2013 6.42 6.6 6.38 6.45 1,298,373
12/05/2013 6.28 6.44 6.25 6.35 819,468
12/04/2013 6.32 6.37 6.21 6.26 1,151,474
12/03/2013 6.55 6.55 6.3 6.36 1,203,680
12/02/2013 6.76 7.07 6.48 6.54 2,285,782
11/29/2013 6.91 6.95 6.61 6.81 1,655,498
11/27/2013 6.15 7.42 6.15 6.92 7,326,597
11/26/2013 5.88 5.95 5.75 5.9 1,882,274
11/25/2013 5.98 6.05 5.85 5.86 916,517
11/22/2013 6.05 6.09 5.91 5.95 635,710
11/21/2013 5.85 6.14 5.85 6.03 1,118,544
11/20/2013 5.68 5.9 5.64 5.85 678,827
11/19/2013 5.75 5.8 5.65 5.67 1,269,462
11/18/2013 5.86 5.9 5.75 5.76 845,757
11/15/2013 5.77 5.92 5.77 5.86 890,217
11/14/2013 5.75 5.86 5.61 5.79 1,943,275
11/13/2013 5.99 6 5.74 5.77 1,695,563
11/12/2013 6.04 6.055 5.92 5.99 925,820
11/11/2013 6.11 6.3 6.01 6.05 1,482,733
11/08/2013 5.64 6.28 5.64 6.14 2,644,555
11/07/2013 5.77 6.17 5.64 5.65 10,322,660
11/06/2013 7.12 7.2678 7.0707 7.19 1,504,047
11/05/2013 6.83 7.26 6.81 7.07 2,353,070
11/04/2013 6.75 6.92 6.75 6.84 1,495,358
11/01/2013 7 7.032 6.61 6.76 1,513,791
10/31/2013 7.08 7.13 6.95 7.01 1,398,286
10/30/2013 7.35 7.37 7.04 7.06 1,457,559
10/29/2013 7.42 7.46 7.35 7.37 987,165
10/28/2013 7.5 7.525 7.35 7.425 1,390,345
10/25/2013 7.96 8 7.38 7.52 1,851,923
10/24/2013 8.04 8.11 7.91 7.96 758,185
10/23/2013 8.09 8.135 7.98 8.02 710,518
10/22/2013 8.13 8.23 8.09 8.14 435,566
10/21/2013 8.21 8.285 8 8.12 898,732
10/18/2013 8.39 8.42 8.18 8.22 802,742
10/17/2013 8.44 8.48 8.13 8.33 868,792
10/16/2013 8.39 8.53 8.3 8.495 938,756
10/15/2013 8.2 8.31 8.1 8.29 710,887
10/14/2013 8.1 8.26 8.03 8.24 641,726
10/11/2013 8.07 8.18 8 8.17 665,116
10/10/2013 8.1 8.11 7.99 8.06 1,238,731
10/09/2013 8.28 8.28 7.97 8.02 1,350,282
10/08/2013 8.48 8.55 8.26 8.27 955,049
10/07/2013 8.49 8.49 8.36 8.44 758,849
10/04/2013 8.47 8.64 8.44 8.52 1,973,848
10/03/2013 8.54 8.6447 8.42 8.49 1,029,897
10/02/2013 8.59 8.609 8.51 8.58 1,324,649
10/01/2013 8.75 8.9299 8.64 8.67 1,961,675
09/30/2013 8.77 8.99 8.6706 8.78 2,364,555
09/27/2013 8.75 9.0599 8.75 8.84 1,736,298
09/26/2013 9.19 9.22 8.74 8.78 4,438,371
09/25/2013 8.42 9.4 8.29 9.19 9,898,704
09/24/2013 10.39 10.58 8.38 8.47 9,282,108
09/23/2013 10.77 10.77 9.97 10.41 3,228,491
09/20/2013 11.6 11.74 10.97 11.07 1,518,036
09/19/2013 11.74 11.82 11.41 11.61 497,894
09/18/2013 11.84 11.946 11.57 11.74 597,305
09/17/2013 11.46 11.81 11.38 11.81 671,701
09/16/2013 11.72 11.79 11.375 11.43 643,630
09/13/2013 11.42 11.64 11.362 11.64 668,000
09/12/2013 11.35 11.55 11.3 11.37 839,582
09/11/2013 11.42 11.57 11.34 11.4 550,148
09/10/2013 11.51 11.575 11.37 11.45 552,087
09/09/2013 11.51 11.54 11.41 11.49 658,920
09/06/2013 11.64 11.74 11.28 11.5 857,350
09/05/2013 11.37 11.74 11.35 11.58 1,083,302
09/04/2013 11.4 11.4 11.11 11.34 957,541
09/03/2013 12.29 12.29 10.85 11.42 4,288,910
08/30/2013 12.3 12.46 12.16 12.2 395,805
08/29/2013 12.52 12.6099 12.34 12.35 609,740
08/28/2013 12.03 12.61 11.88 12.5 1,239,064
08/27/2013 12.13 12.25 11.95 12.01 676,424
08/26/2013 12.37 12.39 12.13 12.27 583,149
08/23/2013 12.69 13.068 12.36 12.38 972,854
08/22/2013 12.68 12.786 12.6 12.7 288,924
08/21/2013 12.64 12.87 12.59 12.63 582,021
08/20/2013 12.74 12.87 12.47 12.71 709,564
08/19/2013 12.87 13.04 12.7001 12.76 850,789
08/16/2013 13.05 13.18 12.89 12.95 569,112
08/15/2013 13.51 13.5899 13.11 13.12 1,290,407
08/14/2013 13.57 13.67 13.15 13.63 4,167,308
08/13/2013 14.18 14.5 14.09 14.17 1,394,444
08/12/2013 14.06 14.13 13.6 14.13 903,071
08/09/2013 13.51 13.98 12.715 13.77 2,097,531
08/08/2013 15 15.132 13.4001 13.56 4,497,578
08/07/2013 16.2 16.7 16.07 16.63 556,941
08/06/2013 16.6 16.62 16.21 16.26 226,496
08/05/2013 16.54 16.82 16.51 16.63 571,216
08/02/2013 16.47 16.56 16.36 16.55 144,089
08/01/2013 16.31 16.5 16.1501 16.48 287,675
07/31/2013 16.07 16.5 15.84 16.25 305,796
07/30/2013 16.25 16.26 15.99 16.07 389,801
07/29/2013 16.26 16.41 16.07 16.23 449,567
07/26/2013 16.16 16.39 16.05 16.26 519,175
07/25/2013 16.31 16.57 16.01 16.31 457,604
07/24/2013 16.35 16.61 16.25 16.34 550,414
07/23/2013 16.44 16.44 16.16 16.23 431,304
07/22/2013 16.27 16.495 16.01 16.36 220,497
07/19/2013 16.54 16.58 16.2 16.24 495,121
07/18/2013 16.37 16.62 16.15 16.54 423,892
07/17/2013 16.63 16.75 16.15 16.3 625,251
07/16/2013 16.83 17.07 16.64 16.7 612,018
07/15/2013 16.33 16.7 16.25 16.7 501,680
07/12/2013 16.6 16.69 16.105 16.34 501,369
07/11/2013 16.2 16.65 16 16.65 598,883
07/10/2013 15.98 16.38 15.5601 16.06 1,142,661
07/09/2013 17.34 17.62 16.14 16.335 893,078
07/08/2013 16.6 17.33 16.53 17.23 1,014,826
07/05/2013 16.5 16.63 16.4 16.53 238,242
07/03/2013 16.52 16.67 16.21 16.4 319,936
07/02/2013 16.43 16.6 16.33 16.52 579,567
07/01/2013 16.57 16.73 16.16 16.4 803,190
06/28/2013 16.59 16.69 16.12 16.5 2,302,935
06/27/2013 16.58 16.78 16.41 16.74 395,177
06/26/2013 16.51 16.63 16.4 16.47 331,495
06/25/2013 16.51 16.51 16.08 16.39 850,370
06/24/2013 16.49 16.56 16.2 16.46 525,015
06/21/2013 16.33 16.93 16.29 16.55 1,004,946
06/20/2013 16.05 16.33 15.93 16.24 530,291
06/19/2013 16.01 16.475 15.95 16.18 653,566
06/18/2013 15.84 16.01 15.63 15.98 953,404
06/17/2013 15.55 16.1643 15.32 15.79 1,119,247
06/14/2013 15.02 15.07 14.9338 15 375,171
06/13/2013 14.84 15.12 14.73 15.05 487,849
06/12/2013 14.53 14.93 14.36 14.8 475,995
06/11/2013 14.64 14.64 14.25 14.42 442,965
06/10/2013 14.6 14.75 14.45 14.71 319,918
06/07/2013 14.49 14.56 14.301 14.52 271,876
06/06/2013 14.35 14.572 14.27 14.4 361,690
06/05/2013 14.23 14.51 14.18 14.38 1,096,965
06/04/2013 14.13 14.37 14.06 14.28 934,149
06/03/2013 13.97 14.26 13.88 14.17 497,566
05/31/2013 14.05 14.09 13.821 13.98 560,254
05/30/2013 13.89 14.2 13.83 14.14 655,168
05/29/2013 13.99 14.12 13.63 13.88 255,990
05/28/2013 14.04 14.24 13.66 14 803,682
05/24/2013 13.58 13.59 13.32 13.48 256,058
05/23/2013 13.33 13.63 13.25 13.6 252,106
05/22/2013 13.71 13.97 13.5899 13.66 662,417
05/21/2013 13.61 13.9 13.5 13.68 518,447
05/20/2013 13.31 13.31 13.081 13.21 573,774
05/17/2013 13.42 13.47 13.29 13.29 586,621
05/16/2013 13.59 13.59 13.05 13.35 1,076,083
05/15/2013 13.64 13.705 13.49 13.57 299,655
05/14/2013 13.85 13.9 13.65 13.7 469,586
05/13/2013 13.78 13.92 13.64 13.75 706,836
05/10/2013 13.87 13.99 13.65 13.83 594,561
05/09/2013 14.73 14.73 13.45 13.88 1,355,128
05/08/2013 14.09 14.23 14.01 14.13 928,382
05/07/2013 14.13 14.13 13.92 14.1 434,157
05/06/2013 13.86 14.14 13.78 14.06 849,910
05/03/2013 14.03 14.0499 13.77 13.82 469,032
05/02/2013 13.68 13.93 13.67 13.89 486,086
05/01/2013 13.79 13.85 13.52 13.62 604,314
04/30/2013 13.78 13.92 13.74 13.86 1,104,332
04/29/2013 13.81 13.84 13.56 13.79 382,630
04/26/2013 13.67 13.8 13.55 13.74 700,138
04/25/2013 13.65 13.82 13.5616 13.66 479,815
04/24/2013 13.51 13.7 13.44 13.66 1,120,080
04/23/2013 13.02 13.55 13.02 13.54 974,725
04/22/2013 13.07 13.16 12.745 13 1,228,179
04/19/2013 12.64 13.25 12.6 13.07 6,810,312
04/18/2013 12.31 12.57 12.11 12.41 684,142
04/17/2013 12.73 12.87 11.75 12.32 560,914
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 your brokers before you trade


Want to trade FX?