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
2018-12-11 3.76 3.85 3.74 3.845 193,022
2018-12-10 3.88 3.88 3.74 3.745 131,903
2018-12-07 3.88 3.96 3.85 3.875 226,039
2018-12-06 3.75 3.87 3.70 3.75 159,104
2018-12-04 3.99 4.00 3.885 3.885 103,377
2018-12-03 3.97 4.04 3.95 4.005 128,969
2018-11-30 3.96 4.005 3.925 3.935 121,432
2018-11-29 4.10 4.10 3.89 3.89 153,730
2018-11-28 3.98 4.00 3.84 3.91 272,949
2018-11-27 3.66 3.82 3.63 3.82 143,202
2018-11-26 3.26 3.75 3.26 3.70 255,351
2018-11-23 3.20 3.39 3.20 3.22 76,093
2018-11-21 3.15 3.19 3.11 3.14 34,941
2018-11-20 3.14 3.23 3.10 3.14 72,512
2018-11-19 3.18 3.20 3.16 3.185 67,137
2018-11-16 3.22 3.35 3.20 3.21 95,306
2018-11-15 3.20 3.20 3.16 3.20 62,186
2018-11-14 3.14 3.20 3.14 3.18 75,743
2018-11-13 3.22 3.22 3.105 3.155 94,329
2018-11-12 3.20 3.25 3.14 3.23 69,235
2018-11-09 3.21 3.21 3.15 3.18 45,347
2018-11-08 3.22 3.25 3.19 3.22 82,923
2018-11-07 3.27 3.35 3.22 3.25 106,568
2018-11-06 2.90 3.24 2.90 3.20 57,742
2018-11-05 2.86 2.86 2.74 2.79 22,188
2018-11-02 2.83 2.83 2.81 2.83 31,687
2018-11-01 2.72 2.79 2.72 2.75 44,459
2018-10-31 2.72 2.73 2.68 2.68 56,957
2018-10-30 2.67 2.71 2.605 2.65 67,589
2018-10-29 2.675 2.745 2.62 2.62 5,200

» More Bioscrip Stock Price History

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