FinancialContent is the trusted provider of stock market information to the media industry.
Bioscrip Inc (NQ: BIOS)
3.610 USD  +0.020 (+0.56%)
Official Closing Price  /  Updated: 4:47 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 3.610 3.660 3.570 3.610 407,959 +0.02(+0.56%)
Feb 14, 2019 3.530 3.640 3.500 3.590 335,544 +0.04(+1.13%)
Feb 13, 2019 3.650 3.720 3.500 3.550 573,476 -0.09(-2.47%)
Feb 12, 2019 3.580 3.650 3.560 3.640 381,622 +0.06(+1.68%)
Feb 11, 2019 3.610 3.610 3.520 3.580 550,456 -0.01(-0.28%)
Feb 08, 2019 3.700 3.710 3.410 3.590 1,033,900 -0.11(-2.97%)
Feb 07, 2019 3.740 3.770 3.640 3.700 310,949 -0.03(-0.80%)
Feb 06, 2019 3.770 3.800 3.650 3.730 413,286 -0.05(-1.32%)
Feb 05, 2019 3.710 3.865 3.684 3.780 523,925 +0.08(+2.16%)
Feb 04, 2019 3.590 3.710 3.520 3.700 520,140 +0.10(+2.78%)
Feb 01, 2019 3.610 3.680 3.540 3.600 333,200 -0.03(-0.83%)
Jan 31, 2019 3.600 3.730 3.600 3.630 453,958 +0.04(+1.11%)
Jan 30, 2019 3.570 3.630 3.535 3.590 444,519 +0.05(+1.41%)
Jan 29, 2019 3.570 3.590 3.500 3.540 260,233 -0.03(-0.84%)
Jan 28, 2019 3.590 3.650 3.520 3.570 401,336 -0.08(-2.19%)
Jan 25, 2019 3.700 3.760 3.630 3.650 258,200 -0.04(-1.08%)
Jan 24, 2019 3.750 3.750 3.600 3.690 694,947 -0.05(-1.34%)
Jan 23, 2019 3.620 3.760 3.590 3.740 453,807 +0.15(+4.18%)
Jan 22, 2019 3.690 3.720 3.520 3.590 521,203 -0.10(-2.71%)
Jan 18, 2019 3.760 3.790 3.670 3.690 519,100 -0.07(-1.86%)
Jan 17, 2019 3.690 3.815 3.690 3.760 373,879 +0.07(+1.90%)
Jan 16, 2019 3.740 3.805 3.650 3.690 554,310 -0.02(-0.54%)
Jan 15, 2019 3.800 3.860 3.700 3.710 634,057 -0.10(-2.62%)
Jan 14, 2019 3.870 3.920 3.790 3.810 1,448,389 -0.04(-1.04%)
Jan 11, 2019 3.810 3.960 3.800 3.850 1,152,200 -0.01(-0.26%)
Jan 10, 2019 4.020 4.060 3.840 3.860 943,474 -0.13(-3.26%)
Jan 09, 2019 3.780 4.010 3.750 3.990 1,604,523 +0.25(+6.68%)
Jan 08, 2019 3.500 3.790 3.500 3.740 1,041,775 +0.26(+7.47%)
Jan 07, 2019 3.440 3.540 3.420 3.480 536,970 +0.06(+1.75%)
Jan 04, 2019 3.350 3.490 3.280 3.420 585,900 +0.13(+3.95%)
Jan 03, 2019 3.410 3.450 3.250 3.290 668,468 -0.16(-4.64%)
Jan 02, 2019 3.510 3.530 3.390 3.450 757,010 -0.12(-3.36%)
Dec 31, 2018 3.480 3.590 3.350 3.570 922,200 +0.14(+4.08%)
Dec 28, 2018 3.470 3.540 3.420 3.430 586,400 -0.02(-0.58%)
Dec 27, 2018 3.490 3.575 3.360 3.450 743,830 -0.09(-2.54%)
Dec 26, 2018 3.470 3.560 3.390 3.540 1,006,767 +0.07(+2.02%)
Dec 24, 2018 3.590 3.600 3.440 3.470 485,000 -0.14(-3.88%)
Dec 21, 2018 3.770 3.800 3.550 3.610 3,380,100 -0.16(-4.24%)
Dec 20, 2018 3.770 3.870 3.714 3.770 972,363 -0.04(-1.05%)
Dec 19, 2018 3.950 3.975 3.780 3.810 1,054,515 -0.11(-2.81%)
Dec 18, 2018 3.940 3.980 3.850 3.920 1,015,122 +0.03(+0.77%)
Dec 17, 2018 3.810 3.950 3.780 3.890 1,210,360 +0.04(+1.04%)
Dec 14, 2018 3.840 4.050 3.810 3.850 1,075,900 -0.13(-3.27%)
Dec 13, 2018 4.100 4.140 3.920 3.980 882,120 -0.02(-0.50%)
Dec 12, 2018 4.030 4.130 3.890 4.000 1,807,532 +0.15(+3.90%)
Dec 11, 2018 3.760 3.860 3.730 3.850 1,553,180 +0.10(+2.67%)
Dec 10, 2018 3.760 3.880 3.725 3.750 1,227,713 -0.13(-3.35%)
Dec 07, 2018 3.850 3.980 3.840 3.880 1,916,300 +0.11(+2.92%)
Dec 06, 2018 3.810 3.880 3.680 3.770 1,722,036 -0.10(-2.58%)
Dec 04, 2018 3.990 4.030 3.870 3.870 1,314,800 -0.13(-3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More