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
2018-09-21 3.135 3.14 3.03 3.09 76,461
2018-09-20 3.08 3.10 3.065 3.085 174,337
2018-09-19 3.035 3.07 3.025 3.07 37,092
2018-09-18 3.01 3.06 2.99 3.04 51,285
2018-09-17 2.98 3.01 2.95 2.985 26,167
2018-09-14 2.95 3.035 2.95 2.99 46,323
2018-09-13 2.98 2.98 2.945 2.95 30,005
2018-09-12 2.95 2.99 2.88 2.99 40,555
2018-09-11 2.85 2.93 2.84 2.925 33,898
2018-09-10 2.83 2.88 2.83 2.865 15,909
2018-09-07 2.89 2.92 2.83 2.85 56,327
2018-09-06 2.87 2.92 2.83 2.87 47,949
2018-09-05 2.86 2.87 2.80 2.84 27,406
2018-09-04 2.89 2.93 2.87 2.875 17,599
2018-08-31 2.90 2.93 2.875 2.895 26,290
2018-08-30 2.87 2.905 2.865 2.875 23,305
2018-08-29 2.86 2.89 2.84 2.865 38,903
2018-08-28 2.86 2.875 2.85 2.85 42,450
2018-08-27 2.93 2.93 2.855 2.855 33,734
2018-08-24 2.90 2.92 2.85 2.89 50,949
2018-08-23 2.94 2.94 2.85 2.88 33,012
2018-08-22 2.93 2.95 2.89 2.91 64,191
2018-08-21 2.91 2.92 2.89 2.90 52,331
2018-08-20 2.96 2.97 2.885 2.885 41,988
2018-08-17 2.89 2.98 2.88 2.945 20,699
2018-08-16 2.83 2.91 2.83 2.89 43,788
2018-08-15 2.88 2.88 2.825 2.825 28,326
2018-08-14 2.86 2.92 2.86 2.88 28,929
2018-08-13 2.82 2.88 2.805 2.87 34,463
2018-08-10 2.82 2.94 2.80 2.82 42,801

» More Bioscrip Stock Price History

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