BioScrip Stock Price History, BIOS Historical Prices

Add to My Stocks
$2.83 $0.06 (2.17%) BIOS stock closing price Jun 20, 2018 (Closing)

View and download BioScrip stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with BioScrip price to earnings ratio data. The BioScrip stock price history chart shows that the stock price was at a high of $17.23 on Jul 08, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 2.79 2.9 2.75 2.83 583,636 - 0.45
2018-06-19 2.69 2.78 2.69 2.77 612,619 - 0.44
2018-06-18 2.68 2.72 2.6 2.7 435,625 - 0.43
2018-06-15 2.7 2.73 2.64 2.69 1,143,693 - 0.43
2018-06-14 2.55 2.69 2.54 2.68 861,121 - 0.43
2018-06-13 2.58 2.59 2.53 2.54 438,432 - 0.4
2018-06-12 2.55 2.57 2.49 2.54 634,564 - 0.4
2018-06-11 2.52 2.58 2.49 2.54 571,745 - 0.4
2018-06-08 2.5 2.6 2.46 2.53 752,096 - 0.4
2018-06-07 2.47 2.51 2.4 2.5 500,300 - 0.4
2018-06-06 2.49 2.51 2.46 2.48 368,898 - 0.39
2018-06-05 2.43 2.5 2.43 2.48 460,325 - 0.39
2018-06-04 2.62 2.62 2.43 2.43 620,224 - 0.39
2018-06-01 2.65 2.69 2.59 2.61 349,284 - 0.42
2018-05-31 2.67 2.71 2.62 2.65 299,528 - 0.42
2018-05-30 2.53 2.72 2.53 2.67 863,995 - 0.42
2018-05-29 2.52 2.59 2.5 2.51 389,176 - 0.4
2018-05-25 2.51 2.52 2.49 2.51 289,291 - 0.4
2018-05-24 2.51 2.55 2.49 2.51 341,218 - 0.4
2018-05-23 2.51 2.55 2.5 2.51 363,926 - 0.4
2018-05-22 2.46 2.56 2.41 2.53 632,010 - 0.4
2018-05-21 2.48 2.55 2.44 2.45 373,778 - 0.39
2018-05-18 2.5 2.56 2.46 2.48 532,305 - 0.39
2018-05-17 2.53 2.55 2.48 2.5 505,752 - 0.4
2018-05-16 2.47 2.56 2.43 2.53 616,461 - 0.4
2018-05-15 2.43 2.45 2.39 2.44 457,402 - 0.39
2018-05-14 2.49 2.55 2.43 2.43 430,801 - 0.39
2018-05-11 2.55 2.55 2.42 2.48 488,105 - 0.39
2018-05-10 2.74 2.74 2.5 2.55 800,734 - 0.36
2018-05-09 2.7 2.73 2.58 2.63 587,727 - 0.37
2018-05-08 2.68 2.73 2.63 2.7 229,281 - 0.38
2018-05-07 2.71 2.73 2.68 2.7 279,709 - 0.38
2018-05-04 2.63 2.71 2.6 2.68 360,486 - 0.37
2018-05-03 2.68 2.69 2.61 2.63 315,689 - 0.37
2018-05-02 2.67 2.75 2.65 2.69 530,512 - 0.37
2018-05-01 2.63 2.72 2.6 2.69 355,778 - 0.37
2018-04-30 2.7 2.72 2.59 2.63 340,283 - 0.37
2018-04-27 2.72 2.77 2.65 2.68 298,038 - 0.37
2018-04-26 2.72 2.76 2.7 2.73 293,088 - 0.38
2018-04-25 2.67 2.72 2.63 2.7 211,901 - 0.38
2018-04-24 2.67 2.7 2.63 2.65 200,334 - 0.37
2018-04-23 2.72 2.74 2.65 2.67 188,507 - 0.37
2018-04-20 2.69 2.78 2.68 2.7 218,689 - 0.38
2018-04-19 2.71 2.74 2.66 2.72 404,856 - 0.38
2018-04-18 2.67 2.81 2.67 2.73 537,251 - 0.38
2018-04-17 2.6 2.7 2.57 2.66 397,505 - 0.37
2018-04-16 2.59 2.63 2.56 2.58 304,684 - 0.36
2018-04-13 2.55 2.62 2.52 2.56 332,784 - 0.36
2018-04-12 2.62 2.64 2.54 2.54 460,126 - 0.35
2018-04-11 2.61 2.7 2.54 2.59 522,422 - 0.36
2018-04-10 2.59 2.68 2.55 2.65 1,010,834 - 0.37
2018-04-09 2.64 2.71 2.54 2.55 1,068,632 - 0.36
2018-04-06 2.44 2.65 2.44 2.64 1,113,475 - 0.37
2018-04-05 2.38 2.5 2.34 2.45 668,587 - 0.34
2018-04-04 2.37 2.4 2.32 2.36 538,173 - 0.33
2018-04-03 2.32 2.45 2.31 2.41 628,084 - 0.34
2018-04-02 2.44 2.48 2.31 2.31 728,094 - 0.32
2018-03-30 0 0 0 2.46 0 - -
2018-03-29 2.54 2.55 2.45 2.46 897,258 - 0.34
2018-03-28 2.54 2.58 2.5 2.53 576,112 - 0.35
2018-03-27 2.6 2.66 2.51 2.54 758,981 - 0.35
2018-03-26 2.49 2.67 2.49 2.61 1,279,067 - 0.36
2018-03-23 2.47 2.54 2.43 2.46 787,864 - 0.34
2018-03-22 2.49 2.56 2.47 2.47 685,841 - 0.34
2018-03-21 2.57 2.62 2.48 2.51 1,046,511 - 0.35
2018-03-20 2.73 2.73 2.55 2.59 862,998 - 0.36
2018-03-19 2.7 2.75 2.61 2.71 656,974 - 0.38
2018-03-16 2.67 2.77 2.61 2.75 1,498,861 - 0.38
2018-03-15 2.72 2.73 2.63 2.66 1,063,961 - 0.37
2018-03-14 2.75 2.85 2.7 2.7 1,322,364 - 0.38
2018-03-13 2.74 2.92 2.72 2.73 1,930,260 - 0.38
2018-03-12 2.67 2.78 2.6 2.74 1,191,827 - 0.38
2018-03-09 2.68 2.69 2.5 2.67 2,040,126 - 0.37
2018-03-08 3.05 3.05 2.44 2.6 5,172,454 - 0.37
2018-03-07 3.11 3.16 3.04 3.07 945,971 - 0.44
2018-03-06 3.18 3.2 3.09 3.12 831,142 - 0.45
2018-03-05 3.15 3.2 3.1 3.17 615,254 - 0.46
2018-03-02 3.1 3.18 2.91 3.15 1,012,133 - 0.45
2018-03-01 3.16 3.16 3.06 3.13 641,197 - 0.45
2018-02-28 3.15 3.19 3.14 3.16 693,871 - 0.45
2018-02-27 3.08 3.21 3.08 3.13 1,284,895 - 0.45
2018-02-26 3.04 3.09 3.01 3.09 351,923 - 0.44
2018-02-23 3 3.05 2.97 3.02 394,675 - 0.43
2018-02-22 2.95 3 2.93 2.99 298,841 - 0.43
2018-02-21 2.94 3.02 2.91 2.93 406,783 - 0.42
2018-02-20 2.9 2.99 2.86 2.95 366,679 - 0.42
2018-02-19 0 0 0 2.93 0 - -
2018-02-16 2.92 2.99 2.9 2.93 395,112 - 0.42
2018-02-15 2.92 2.98 2.88 2.93 544,597 - 0.42
Get more Data

BioScrip Stock History Chart

View BIOS PE ratio, PS ratio stocks charts and compare with peers.
BIOS Chart
Note: Compare BioScrip stock price history with the index and industry peers.

BioScrip Stock Price History: Past 5 years

Max Stock Price17.23Jul 08,2013
Min Stock Price1.02Dec 22,2016
Avg Stock Price4.45

BioScrip Historical PE ratio: Past 5 years

Max PE Ratio16.1Jul 08,2013
Min PE Ratio15.01Jul 10,2013
Avg PE Ratio15.37

BioScrip Historical PS ratio: Past 5 years

Max PS Ratio1.39Jul 08,2013
Min PS Ratio0.09Aug 14,2015
Avg PS Ratio0.39

BIOS Industry Peers

Company Price Change (%)
Hanger Inc (HNGR)17.540.03 (0.17%)
American Renal Associates Holdings (ARA)16.480.19 (1.17%)
Aac Holdings (AAC)10.240.34 (3.43%)
Quorum Health (QHC)5.160.23 (4.67%)
Almost Family (AFAM)560 (0%)
Amedisys (AMED)87.751.79 (2.08%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)

BioScrip share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in BioScrip stock analysis. The price movement is easily depicted in the BioScrip stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $2.83 and 583,636 shares of BIOS were traded on Jun 20, 2018. The average P/S ratio was 0.39 as can be seen from BioScrip stock history.