GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

BioScrip Stock Price (Quote) NASDAQ:BIOS

$20.56 ( -0.82% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $17.06 $22.69 Friday, 18th Jun 2021 BIOS stock ended at $20.56. This is 0.82% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 2.77% from a day low at $20.20 to a day high of $20.76.
90 days $16.02 $22.69
52 weeks $10.52 $22.69

Historical BioScrip prices

Date Open High Low Close Volume
2021-06-18 $20.39 $20.76 $20.20 $20.56 1 131 847
2021-06-17 $20.71 $20.87 $20.51 $20.73 774 382
2021-06-16 $20.58 $20.93 $20.20 $20.62 982 344
2021-06-15 $20.41 $20.79 $20.23 $20.63 1 459 552
2021-06-14 $21.03 $21.12 $20.46 $20.53 1 155 161
2021-06-11 $21.18 $21.47 $20.93 $21.01 3 196 668
2021-06-10 $21.00 $21.69 $20.74 $21.37 2 787 120
2021-06-09 $21.38 $22.69 $20.32 $21.00 5 963 175
2021-06-08 $21.08 $21.38 $20.43 $20.82 1 433 232
2021-06-07 $18.96 $21.21 $18.93 $20.90 4 160 697
2021-06-04 $18.55 $18.89 $18.37 $18.87 670 763
2021-06-03 $18.14 $18.67 $18.02 $18.51 611 054
2021-06-02 $18.63 $18.75 $17.97 $18.14 762 270
2021-06-01 $18.34 $18.65 $18.23 $18.56 428 587
2021-05-28 $19.16 $19.24 $18.24 $18.34 544 160
2021-05-27 $19.32 $19.40 $18.71 $19.02 1 397 864
2021-05-26 $18.69 $19.21 $18.60 $19.20 965 206
2021-05-25 $19.01 $19.43 $18.68 $18.69 1 069 583
2021-05-24 $18.78 $19.02 $18.65 $18.86 525 421
2021-05-21 $18.43 $18.80 $18.36 $18.71 1 144 001
2021-05-20 $17.85 $17.95 $17.64 $17.90 395 472
2021-05-19 $17.19 $17.70 $17.06 $17.69 678 201
2021-05-18 $17.26 $17.80 $17.26 $17.54 388 461
2021-05-17 $17.19 $17.35 $16.93 $17.25 343 050
2021-05-14 $17.21 $17.46 $17.11 $17.29 411 151
2021-05-13 $17.12 $17.76 $16.88 $17.09 678 013
2021-05-12 $16.78 $17.38 $16.18 $17.00 1 369 719
2021-05-11 $16.45 $16.93 $16.02 $16.82 818 304
2021-05-10 $17.53 $17.58 $16.63 $16.66 475 770
2021-05-07 $17.44 $17.92 $17.26 $17.58 600 785
2021-05-06 $18.37 $18.50 $17.34 $17.62 1 057 139
2021-05-05 $17.31 $18.85 $17.31 $18.45 1 001 071
2021-05-04 $19.01 $19.16 $18.80 $19.09 593 971
2021-05-03 $19.28 $19.33 $18.99 $19.22 469 880
2021-04-30 $19.28 $19.45 $18.99 $19.08 706 139
2021-04-29 $19.25 $19.52 $19.00 $19.39 489 766
2021-04-28 $19.29 $19.39 $18.89 $19.21 565 012
2021-04-27 $19.28 $19.52 $18.19 $19.24 1 459 001
2021-04-26 $19.58 $19.65 $19.24 $19.28 547 444
2021-04-23 $19.58 $19.70 $19.09 $19.54 422 633
2021-04-22 $18.98 $19.64 $18.90 $19.45 645 218
2021-04-21 $18.97 $19.21 $18.63 $18.90 587 953
2021-04-20 $19.29 $19.39 $18.89 $18.89 1 129 498
2021-04-19 $19.33 $19.36 $18.94 $19.34 483 158
2021-04-16 $19.34 $19.44 $19.00 $19.36 562 933
2021-04-15 $19.08 $19.41 $18.86 $19.32 490 344
2021-04-14 $18.91 $19.44 $18.79 $18.93 1 399 251
2021-04-13 $18.52 $19.04 $18.39 $18.87 1 334 674
2021-04-12 $18.87 $18.87 $18.50 $18.50 433 293
2021-04-09 $18.53 $18.86 $18.40 $18.85 429 693

About BioScrip

BioScrip, Inc. provides home infusion services in the United States. The company engages in the preparation, delivery, administration, and clinical monitoring of pharmaceutical treatments that are administered to a patient through intravenous, subcutaneous, intramuscular, intra-spinal, and enteral methods. It is primarily involved in the intravenous administration of medications to treat a range of acute and chronic conditions, such as infections... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT