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
2018-01-16 3.06 3.13 2.87 2.91 237,600
2018-01-12 3.20 3.22 3.015 3.02 182,139
2018-01-11 3.10 3.20 3.08 3.18 38,575
2018-01-10 3.06 3.08 2.97 3.04 31,169
2018-01-09 3.04 3.08 2.98 3.05 24,327
2018-01-08 2.97 3.03 2.90 2.985 33,414
2018-01-05 2.99 2.99 2.89 2.98 24,081
2018-01-04 3.05 3.05 2.965 2.975 45,242
2018-01-03 2.99 3.02 2.92 2.99 31,568
2018-01-02 2.92 3.04 2.92 3.04 51,711
2017-12-29 2.90 3.07 2.90 2.93 42,314
2017-12-28 2.85 2.93 2.85 2.92 30,765
2017-12-27 2.88 2.94 2.815 2.825 15,842
2017-12-26 2.85 2.90 2.80 2.86 17,927
2017-12-22 2.63 2.87 2.63 2.85 61,457
2017-12-21 2.71 2.71 2.65 2.655 33,887
2017-12-20 2.68 2.70 2.64 2.68 34,489
2017-12-19 2.71 2.71 2.61 2.63 72,539
2017-12-18 2.73 2.80 2.675 2.695 111,625
2017-12-15 2.64 2.745 2.64 2.72 32,999
2017-12-14 2.69 2.71 2.60 2.64 38,349
2017-12-13 2.68 2.69 2.64 2.68 30,673
2017-12-12 2.69 2.72 2.615 2.66 21,727
2017-12-11 2.62 2.70 2.60 2.665 38,416
2017-12-08 2.685 2.685 2.54 2.60 69,562
2017-12-07 2.60 2.665 2.60 2.66 68,564
2017-12-06 2.57 2.61 2.51 2.59 43,905
2017-12-05 2.59 2.59 2.53 2.555 31,968
2017-12-04 2.60 2.60 2.51 2.54 65,785
2017-12-01 2.66 2.66 2.49 2.53 58,794

» More Bioscrip Stock Price History

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