BIOS - BioScrip, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20192.36002.41422.29002.31002.3100613,860
Jun 17, 20192.22002.36002.20002.34002.34002,015,800
Jun 14, 20192.19002.25002.17002.22002.2200576,200
Jun 13, 20192.14002.21002.14002.20002.2000754,300
Jun 12, 20192.17002.19002.10002.13002.1300592,400
Jun 11, 20192.19002.21002.14002.18002.1800457,700
Jun 10, 20192.14002.19002.14002.19002.1900339,500
Jun 07, 20192.17002.18002.12002.16002.1600294,000
Jun 06, 20192.18002.19002.07002.16002.16001,021,400
Jun 05, 20192.14002.25002.12002.20002.2000992,200
Jun 04, 20192.00002.15001.98002.14002.1400683,000
Jun 03, 20192.06002.10001.94001.99001.99001,099,400
May 31, 20192.02002.08001.98002.07002.0700755,000
May 30, 20191.95002.03001.95002.03002.0300497,300
May 29, 20191.99002.03001.94001.95001.9500653,000
May 28, 20192.04002.07001.99002.00002.0000995,700
May 24, 20192.04002.10002.02002.05002.0500360,300
May 23, 20192.15002.15002.02002.03002.0300713,800
May 22, 20192.23002.26002.09002.17002.1700745,600
May 21, 20192.16002.27002.14002.23002.23001,115,700
May 20, 20192.10002.15002.08002.14002.1400557,500
May 17, 20192.05002.19002.04002.11002.11001,007,200
May 16, 20192.04002.12001.99002.06002.06001,091,600
May 15, 20191.95002.08001.92002.08002.08002,220,600
May 14, 20191.90002.01001.90001.99001.9900738,400
May 13, 20191.95001.98001.88001.90001.9000475,200
May 10, 20192.02002.05001.95002.00002.0000474,000
May 09, 20192.05002.09002.01002.03002.0300520,900
May 08, 20192.00002.09001.98002.06002.0600778,200
May 07, 20192.01002.07002.01002.01002.0100862,500
May 06, 20191.95002.04001.92002.03002.0300833,900
May 03, 20191.96002.01001.93001.98001.98001,273,500
May 02, 20191.91001.96001.90001.93001.9300788,200
May 01, 20191.93001.99001.90001.91001.91001,208,800
Apr 30, 20191.96002.04001.88001.92001.92001,704,300
Apr 29, 20191.99002.00001.90001.95001.9500948,100
Apr 26, 20191.92002.06001.88002.01002.01001,612,300
Apr 25, 20191.85001.96001.76001.92001.92001,553,100
Apr 24, 20191.83001.88001.77001.85001.85001,179,800
Apr 23, 20191.63001.87001.56001.83001.83003,434,500
Apr 22, 20191.70001.70001.57001.61001.61002,002,100
Apr 18, 20191.71001.77001.68001.71001.71001,239,100
Apr 17, 20191.78001.78001.69001.72001.72001,574,800
Apr 16, 20191.83001.84001.73001.77001.77001,548,700
Apr 15, 20191.71001.84001.71001.82001.82002,459,900
Apr 12, 20191.83001.84001.69001.73001.73002,468,800
Apr 11, 20191.84001.85001.82001.82001.8200563,000
Apr 10, 20191.84001.86001.81001.84001.84001,082,400
Apr 09, 20191.91001.94001.81001.83001.83001,780,000
Apr 08, 20191.95001.96001.91001.93001.9300798,900
Apr 05, 20191.92001.99001.90001.97001.97001,244,500
Apr 04, 20191.92001.93001.87001.90001.9000983,300
Apr 03, 20191.99002.00001.91001.92001.9200853,100
Apr 02, 20191.94002.01001.92001.99001.99002,484,400
Apr 01, 20192.01002.03001.88001.95001.95001,796,600
Mar 29, 20191.81002.06001.81002.00002.00004,160,300
Mar 28, 20191.86001.91001.79001.81001.81001,408,800
Mar 27, 20191.94001.96001.82001.85001.85001,493,000
Mar 26, 20192.11002.12001.90001.94001.94002,007,400
Mar 25, 20191.90002.12001.87002.10002.10003,081,700
Mar 22, 20192.09002.13001.86001.90001.90004,206,300
Mar 21, 20192.18002.18002.05002.08002.08002,319,400
Mar 20, 20192.41002.42002.13002.14002.14003,380,200
Mar 19, 20192.39002.44002.34002.41002.41002,511,800
Mar 18, 20192.63002.74002.29002.34002.34007,387,200
Mar 15, 20193.77003.77002.33002.78002.780015,487,700
Mar 14, 20193.62003.62003.21003.49003.49001,362,100
Mar 13, 20193.45003.64003.39003.58003.58001,107,800
Mar 12, 20193.25003.46003.23003.42003.4200893,900
Mar 11, 20193.26003.26003.09003.24003.2400639,300
Mar 08, 20193.19003.28003.15003.26003.2600458,500
Mar 07, 20193.22003.28003.17003.18003.1800457,600
Mar 06, 20193.21003.23003.09003.21003.2100897,600
Mar 05, 20193.23003.23003.11003.22003.2200609,000
Mar 04, 20193.29003.32003.13003.23003.2300595,200
Mar 01, 20193.27003.33003.21003.29003.2900713,300
Feb 28, 20193.23003.26003.12003.25003.2500515,100
Feb 27, 20193.23003.29003.20003.23003.2300512,300
Feb 26, 20193.34003.36003.22003.23003.2300807,800
Feb 25, 20193.45003.48003.23003.33003.3300628,700
Feb 22, 20193.52003.53003.41003.44003.4400463,800
Feb 21, 20193.60003.69003.48003.53003.5300350,300
Feb 20, 20193.65003.70003.59003.60003.6000386,900
Feb 19, 20193.67003.72003.61003.68003.6800455,100
Feb 15, 20193.61003.66003.57003.61003.6100408,000
Feb 14, 20193.53003.64003.50003.59003.5900335,500
Feb 13, 20193.65003.72003.50003.55003.5500573,500
Feb 12, 20193.58003.65003.56003.64003.6400381,600
Feb 11, 20193.61003.61003.52003.58003.5800550,500
Feb 08, 20193.70003.71003.41003.59003.59001,034,000
Feb 07, 20193.74003.77003.64003.70003.7000310,900
Feb 06, 20193.77003.80003.65003.73003.7300413,300
Feb 05, 20193.71003.87003.68003.78003.7800523,900
Feb 04, 20193.59003.71003.52003.70003.7000520,100
Feb 01, 20193.61003.68003.54003.60003.6000333,200
Jan 31, 20193.60003.73003.60003.63003.6300454,000
Jan 30, 20193.57003.63003.54003.59003.5900444,500
Jan 29, 20193.57003.59003.50003.54003.5400260,200
Jan 28, 20193.59003.65003.52003.57003.5700401,300
Jan 25, 20193.70003.76003.63003.65003.6500258,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...