Historical Stock Prices

BIOS 
$5.75
*  
0.05
0.86%
Get BIOS Alerts
*Delayed - data as of Jan. 30, 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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
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
05/16/2014 7.18 7.45 7.01 7.44 1,412,304
05/15/2014 7.17 7.21 7 7.16 1,042,858
05/14/2014 7.38 7.38 7.11 7.22 1,730,770
05/13/2014 7 7.435 6.99 7.28 1,847,001
05/12/2014 7.13 7.32 6.97 6.99 1,905,513
05/09/2014 6.5 7.17 5.93 7.13 4,747,417
05/08/2014 6.71 6.77 6.07 6.09 3,174,499
05/07/2014 6.97 6.99 6.52 6.69 1,946,547
05/06/2014 6.92 7.02 6.845 6.9 1,601,374
05/05/2014 7.14 7.14 6.86 6.91 1,388,084
05/02/2014 7.38 7.38 7.16 7.18 2,361,334
05/01/2014 6.97 7.42 6.92 7.38 3,341,501
04/30/2014 6.99 7.02 6.87 6.92 840,680
04/29/2014 7.09 7.1 6.91 7.03 884,254
04/28/2014 7.12 7.15 6.94 7.04 1,183,782
04/25/2014 7.3 7.3733 7.065 7.14 1,169,096
04/24/2014 7.4 7.435 7.32 7.36 1,040,019
04/23/2014 7.52 7.53 7.34 7.37 743,411
04/22/2014 7.55 7.61 7.35 7.55 1,017,646
04/21/2014 7.24 7.545 7.19 7.53 1,444,016
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
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?