BioScrip, Inc. Historical Stock Prices

BIOS 
$3.65
*  
0.04
1.08%
Get BIOS Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading BIOS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BIOS After Hours
 
 
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: 1 Year, From 27-MAY-2014 TO 27-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  3.66  3.725  3.64  3.65 980,840
05/27/2015 3.64 3.71 3.52 3.69 926,124
05/26/2015 3.76 3.76 3.58 3.64 842,459
05/22/2015 3.87 3.87 3.71 3.78 610,046
05/21/2015 3.75 3.89 3.65 3.76 1,456,181
05/20/2015 3.97 3.98 3.72 3.74 1,248,619
05/19/2015 4.01 4.05 3.94 3.97 966,721
05/18/2015 4.1 4.11 3.995 4.02 915,255
05/15/2015 4.09 4.09 3.93 4.04 994,780
05/14/2015 4.05 4.1 4 4.08 1,666,448
05/13/2015 4 4.06 3.935 4.06 1,451,249
05/12/2015 3.94 4.09 3.87 3.98 1,615,298
05/11/2015 3.63 3.99 3.52 3.97 3,898,338
05/08/2015 3.8 3.86 3.42 3.63 5,380,944
05/07/2015 4.54 4.66 4.37 4.41 2,101,207
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
02/05/2015 5.53 5.76 5.26 5.66 1,669,876
02/04/2015 5.63 5.66 5.505 5.6 686,908
02/03/2015 5.77 5.9 5.57 5.68 810,533
02/02/2015 5.74 5.8 5.47 5.76 976,627
01/30/2015 5.74 5.92 5.61 5.75 795,574
01/29/2015 5.75 5.85 5.565 5.8 631,607
01/28/2015 5.85 5.85 5.689 5.72 613,639
01/27/2015 5.81 5.98 5.78 5.8 641,322
01/26/2015 5.92 6.05 5.81 5.915 615,014
01/23/2015 5.89 6.01 5.87 5.92 397,531
01/22/2015 5.96 6.01 5.81 5.91 560,798
01/21/2015 5.91 5.96 5.83 5.92 737,678
01/20/2015 5.96 6.02 5.8 5.9 606,424
01/16/2015 5.74 6.005 5.74 5.96 559,556
01/15/2015 5.96 6.04 5.7 5.75 669,273
01/14/2015 5.81 6.02 5.81 5.96 796,837
01/13/2015 5.76 5.93 5.561 5.9 1,232,873
01/12/2015 6.07 6.09 5.635 5.7 1,726,303
01/09/2015 6.12 6.29 6.06 6.085 978,609
01/08/2015 6.36 6.41 6.065 6.155 1,070,686
01/07/2015 6.5 6.55 6.22 6.32 566,692
01/06/2015 6.8 6.85 6.315 6.47 814,607
01/05/2015 6.69 6.91 6.58 6.8 643,123
01/02/2015 7.01 7.01 6.49 6.72 867,922
12/31/2014 6.65 7 6.61 6.99 997,408
12/30/2014 6.66 6.875 6.55 6.66 910,779
12/29/2014 6.52 6.7 6.4603 6.59 626,805
12/26/2014 6.42 6.68 6.34 6.52 920,499
12/24/2014 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
09/22/2014 7.67 7.77 7.4 7.41 977,050
09/19/2014 7.83 7.9899 7.65 7.69 957,384
09/18/2014 7.79 7.89 7.74 7.82 541,115
09/17/2014 7.81 8 7.58 7.79 863,851
09/16/2014 7.9 7.94 7.74 7.84 523,691
09/15/2014 8.12 8.17 7.84 7.93 544,039
09/12/2014 8.26 8.26 8.04 8.11 427,009
09/11/2014 8.69 8.75 8.01 8.28 380,359
09/10/2014 8.25 8.29 8.03 8.06 843,644
09/09/2014 8.3 8.68 8.21 8.22 850,838
09/08/2014 8.43 8.44 8.29 8.33 626,991
09/05/2014 8.44 8.63 8.4 8.45 432,476
09/04/2014 8.43 8.73 8.41 8.49 1,345,103
09/03/2014 8.39 8.66 8.385 8.42 733,738
09/02/2014 8.49 8.49 8.17 8.31 974,165
08/29/2014 8.47 8.56 8.44 8.46 395,476
08/28/2014 8.52 8.62 8.44 8.45 414,134
08/27/2014 8.47 8.69 8.43 8.55 721,596
08/26/2014 8.28 8.48 8.17 8.44 637,773
08/25/2014 8.32 8.38 8.13 8.26 655,604
08/22/2014 8.24 8.35 8.18 8.29 590,342
08/21/2014 8.1 8.32 8.07 8.26 743,292
08/20/2014 8.19 8.22 8.09 8.11 345,000
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
*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?