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
2018-06-20 2.82 2.89 2.815 2.835 29,621
2018-06-19 2.70 2.77 2.70 2.765 26,902
2018-06-18 2.67 2.71 2.66 2.70 48,557
2018-06-15 2.68 2.72 2.65 2.705 61,513
2018-06-14 2.555 2.69 2.555 2.68 60,576
2018-06-13 2.57 2.57 2.53 2.545 26,347
2018-06-12 2.51 2.57 2.495 2.535 46,744
2018-06-11 2.56 2.56 2.50 2.53 41,275
2018-06-08 2.50 2.59 2.485 2.545 53,124
2018-06-07 2.48 2.505 2.40 2.50 30,872
2018-06-06 2.47 2.505 2.47 2.485 8,853
2018-06-05 2.46 2.495 2.46 2.47 20,418
2018-06-04 2.60 2.60 2.44 2.45 31,252
2018-06-01 2.66 2.67 2.62 2.62 21,984
2018-05-31 2.71 2.71 2.625 2.64 20,212
2018-05-30 2.54 2.71 2.54 2.65 53,445
2018-05-29 2.52 2.57 2.50 2.51 48,179
2018-05-25 2.52 2.52 2.49 2.51 20,043
2018-05-24 2.52 2.55 2.50 2.52 17,189
2018-05-23 2.53 2.54 2.50 2.50 15,228
2018-05-22 2.43 2.55 2.42 2.545 37,434
2018-05-21 2.51 2.53 2.44 2.44 14,602
2018-05-18 2.50 2.55 2.47 2.49 33,417
2018-05-17 2.55 2.55 2.485 2.49 38,440
2018-05-16 2.46 2.55 2.44 2.53 113,434
2018-05-15 2.45 2.45 2.395 2.445 43,067
2018-05-14 2.54 2.55 2.435 2.435 29,135
2018-05-11 2.50 2.54 2.43 2.495 53,214
2018-05-10 2.63 2.70 2.51 2.55 59,560
2018-05-09 2.72 2.73 2.59 2.61 36,926

» More Bioscrip Stock Price History

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