Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BioScrip Stock Price (Quote) NASDAQ:BIOS
$26.84 ( 1.55% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.52 | $27.12 | Monday, 25th Oct 2021 BIOS stock ended at $26.84. This is 1.55% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 1.95% from a day low at $26.60 to a day high of $27.12. |
| 90 days | $20.06 | $28.21 | |
| 52 weeks | $13.12 | $28.21 |
Historical BioScrip prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $27.06 | $27.12 | $26.60 | $26.84 | 887 569 |
| 2021-10-22 | $25.76 | $26.47 | $25.58 | $26.43 | 821 122 |
| 2021-10-21 | $25.27 | $25.80 | $25.17 | $25.75 | 726 823 |
| 2021-10-20 | $24.15 | $25.36 | $23.88 | $25.27 | 1 267 359 |
| 2021-10-19 | $23.91 | $24.13 | $23.62 | $23.76 | 802 645 |
| 2021-10-18 | $24.31 | $24.31 | $23.76 | $23.81 | 553 064 |
| 2021-10-15 | $24.73 | $24.76 | $24.44 | $24.46 | 714 815 |
| 2021-10-14 | $24.00 | $24.53 | $23.88 | $24.34 | 740 737 |
| 2021-10-13 | $24.49 | $24.50 | $23.52 | $23.72 | 815 664 |
| 2021-10-12 | $24.34 | $24.74 | $24.23 | $24.52 | 676 144 |
| 2021-10-11 | $24.91 | $24.97 | $24.30 | $24.31 | 463 114 |
| 2021-10-08 | $25.07 | $25.29 | $24.82 | $24.98 | 426 775 |
| 2021-10-07 | $24.91 | $25.40 | $24.70 | $25.07 | 1 156 504 |
| 2021-10-06 | $24.71 | $25.05 | $24.11 | $24.67 | 752 415 |
| 2021-10-05 | $24.89 | $25.24 | $24.81 | $25.04 | 1 087 752 |
| 2021-10-04 | $24.90 | $25.64 | $24.42 | $24.86 | 923 591 |
| 2021-10-01 | $24.42 | $24.95 | $23.99 | $24.82 | 1 026 969 |
| 2021-09-30 | $24.51 | $24.99 | $24.17 | $24.26 | 772 251 |
| 2021-09-29 | $24.30 | $24.43 | $23.95 | $24.36 | 1 401 549 |
| 2021-09-28 | $24.53 | $24.72 | $23.97 | $24.11 | 1 746 529 |
| 2021-09-27 | $24.27 | $24.98 | $24.02 | $24.78 | 1 542 442 |
| 2021-09-24 | $25.52 | $25.70 | $24.45 | $24.51 | 3 166 545 |
| 2021-09-23 | $25.88 | $25.98 | $25.34 | $25.62 | 1 270 606 |
| 2021-09-22 | $25.03 | $26.01 | $24.91 | $25.68 | 1 855 702 |
| 2021-09-21 | $25.61 | $25.79 | $24.95 | $24.98 | 1 642 512 |
| 2021-09-20 | $25.55 | $25.75 | $25.00 | $25.39 | 1 856 657 |
| 2021-09-17 | $25.66 | $25.87 | $25.47 | $25.75 | 5 717 267 |
| 2021-09-16 | $25.38 | $25.64 | $25.20 | $25.55 | 895 006 |
| 2021-09-15 | $24.78 | $25.47 | $24.61 | $25.43 | 1 471 716 |
| 2021-09-14 | $25.60 | $25.62 | $24.90 | $25.00 | 1 177 087 |
| 2021-09-13 | $25.99 | $26.13 | $25.36 | $25.45 | 1 093 279 |
| 2021-09-10 | $26.21 | $26.68 | $25.97 | $25.99 | 1 366 362 |
| 2021-09-09 | $26.50 | $26.82 | $26.00 | $26.00 | 2 131 068 |
| 2021-09-08 | $27.36 | $27.43 | $26.35 | $26.42 | 6 197 729 |
| 2021-09-07 | $27.95 | $28.21 | $27.67 | $28.17 | 1 537 691 |
| 2021-09-03 | $27.37 | $27.97 | $27.12 | $27.86 | 1 000 809 |
| 2021-09-02 | $27.81 | $27.96 | $27.52 | $27.53 | 1 660 081 |
| 2021-09-01 | $26.59 | $27.85 | $26.32 | $27.69 | 1 746 595 |
| 2021-08-31 | $26.27 | $27.15 | $26.16 | $26.75 | 2 807 375 |
| 2021-08-30 | $25.38 | $26.57 | $25.25 | $26.27 | 2 021 215 |
| 2021-08-27 | $26.03 | $26.12 | $24.72 | $25.05 | 28 081 519 |
| 2021-08-26 | $25.90 | $26.28 | $25.67 | $25.99 | 3 155 505 |
| 2021-08-25 | $26.61 | $26.90 | $25.35 | $25.81 | 8 479 550 |
| 2021-08-24 | $24.24 | $24.55 | $23.82 | $24.15 | 853 472 |
| 2021-08-23 | $23.88 | $24.38 | $23.67 | $24.31 | 1 768 794 |
| 2021-08-20 | $22.15 | $23.80 | $21.87 | $23.70 | 1 574 242 |
| 2021-08-19 | $21.50 | $22.41 | $21.48 | $22.03 | 1 385 843 |
| 2021-08-18 | $21.78 | $22.04 | $21.43 | $21.49 | 1 009 971 |
| 2021-08-17 | $21.52 | $21.82 | $21.30 | $21.79 | 657 401 |
| 2021-08-16 | $21.11 | $21.58 | $20.88 | $21.58 | 507 466 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
