BioScrip, Inc. Historical Stock Prices

BIOS 
$6.03
*  
0.31
5.42%
Get BIOS Alerts
*Delayed - data as of Oct. 21, 2014  -  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 for next time

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

Results for: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  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
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
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?