BIOSCRIP Historical Stock Price

Below is the stock price history for Bioscrip BIOS. Data is recorded each day for the historical open, high, low, close and volume. The Bioscrip stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bioscrip Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 2.26 2.34 2.22 2.22 36,506
2017-11-16 2.14 2.32 2.14 2.275 71,124
2017-11-15 2.23 2.27 2.13 2.13 64,134
2017-11-14 2.19 2.33 2.14 2.255 89,894
2017-11-13 2.10 2.13 2.07 2.13 54,002
2017-11-10 2.09 2.12 2.05 2.115 38,203
2017-11-09 1.99 2.07 1.99 2.04 80,249
2017-11-08 1.96 2.03 1.94 2.01 76,272
2017-11-07 1.96 1.995 1.945 1.96 72,748
2017-11-06 2.05 2.17 1.89 1.935 92,000
2017-11-03 1.96 2.10 1.93 2.055 66,242
2017-11-02 2.04 2.10 1.80 1.92 210,177
2017-11-01 2.51 2.51 2.36 2.39 91,327
2017-10-31 2.47 2.54 2.47 2.54 28,029
2017-10-30 2.51 2.52 2.47 2.50 80,969
2017-10-27 2.47 2.54 2.465 2.50 62,568
2017-10-26 2.46 2.49 2.425 2.43 29,606
2017-10-25 2.44 2.49 2.43 2.44 43,021
2017-10-24 2.44 2.46 2.37 2.46 41,970
2017-10-23 2.47 2.52 2.43 2.44 34,905
2017-10-20 2.52 2.53 2.42 2.42 24,779
2017-10-19 2.50 2.52 2.45 2.45 39,652
2017-10-18 2.64 2.64 2.42 2.42 70,990
2017-10-17 2.66 2.66 2.56 2.60 56,517
2017-10-16 2.66 2.71 2.645 2.65 42,776
2017-10-13 2.60 2.63 2.55 2.60 45,504
2017-10-12 2.72 2.72 2.62 2.62 24,222
2017-10-11 2.82 2.82 2.72 2.735 43,961
2017-10-10 2.85 2.88 2.76 2.79 58,897
2017-10-09 2.88 2.90 2.725 2.80 62,970

» More Bioscrip Stock Price History

To see other companies like Bioscrip (BIOS), view our stock market today for news, and other data.