BioScrip Stock Price History, BIOS Historical Prices

Add to My Stocks
$2.69 $0.02 (0.75%) BIOS stock closing price Sep 18, 2017 (Closing)

View and download BioScrip stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with BioScrip price earnings ratio, and the price to sales ratio are available in this historical stock price data. The BioScrip stock price history chart shows that the stock price was at a high of 17.23 on 08 Jul, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-182.672.752.652.691203670N/A0.36
2017-09-152.662.732.632.671336195N/A0.36
2017-09-142.692.752.612.661583341N/A0.36
2017-09-132.792.862.672.692849954N/A0.36
2017-09-122.792.872.752.80975435N/A0.38
2017-09-112.762.862.712.781063722N/A0.37
2017-09-082.832.882.672.712027479N/A0.36
2017-09-072.952.992.832.844595093N/A0.38
2017-09-063.043.072.892.923513409N/A0.39
2017-09-053.043.152.983.031775803N/A0.41
2017-09-013.033.082.953.06639846N/A0.41
2017-08-312.983.132.983.031505135N/A0.41
2017-08-302.943.012.912.98931616N/A0.40
2017-08-292.772.962.772.933051514N/A0.39
2017-08-282.762.842.752.801380705N/A0.38
2017-08-252.852.852.752.761216773N/A0.37
2017-08-242.852.872.772.842070942N/A0.38
2017-08-232.762.912.732.813565233N/A0.38
2017-08-222.993.002.732.793991879N/A0.38
2017-08-213.103.152.952.96817311N/A0.40
2017-08-182.973.112.973.09960564N/A0.42
2017-08-172.993.102.913.002315563N/A0.40
2017-08-163.083.162.972.992537493N/A0.40
2017-08-153.253.283.043.101775192N/A0.42
2017-08-143.263.393.223.252666073N/A0.44
2017-08-113.143.283.103.242426194N/A0.44
2017-08-102.983.282.903.085120968N/A0.41
2017-08-092.752.902.742.89792721N/A0.39
2017-08-082.502.842.352.771344829N/A0.36
2017-08-072.682.742.652.66512388N/A0.35
2017-08-042.662.722.662.66504970N/A0.35
2017-08-032.622.752.622.67660964N/A0.35
2017-08-022.802.872.622.641104501N/A0.34
2017-08-012.912.922.792.81566585N/A0.36
2017-07-312.802.932.762.891045562N/A0.38
2017-07-282.852.872.762.80551502N/A0.36
2017-07-272.952.982.802.87705465N/A0.37
2017-07-262.973.012.942.94619138N/A0.38
2017-07-252.963.002.902.971073786N/A0.39
2017-07-242.962.992.902.93653766N/A0.38
2017-07-212.963.022.862.981691840N/A0.39
2017-07-202.983.002.862.89742688N/A0.38
2017-07-192.933.022.932.98930938N/A0.39
2017-07-182.912.952.832.94511255N/A0.38
2017-07-172.932.932.822.93806645N/A0.38
2017-07-142.923.022.912.93834795N/A0.38
2017-07-132.932.952.872.94966708N/A0.38
2017-07-122.902.962.802.921274471N/A0.38
2017-07-112.712.892.702.871405975N/A0.37
2017-07-102.712.752.622.68663856N/A0.35
2017-07-072.662.772.612.73923526N/A0.35
2017-07-062.712.762.592.651561431N/A0.34
2017-07-052.832.852.702.731693379N/A0.35
2017-07-032.752.852.602.821377295N/A0.37
2017-06-302.662.792.652.721448347N/A0.35
2017-06-293.003.092.502.613281244N/A0.34
2017-06-282.853.072.812.992387470N/A0.39
2017-06-272.772.842.742.841358806N/A0.37
2017-06-262.722.802.682.771283742N/A0.36
2017-06-232.622.722.602.681546676N/A0.35
2017-06-222.562.672.562.621069038N/A0.34
2017-06-212.532.592.522.55669147N/A0.33
2017-06-202.542.582.462.53749605N/A0.33
2017-06-192.552.562.422.531009548N/A0.33
2017-06-162.492.562.432.532009767N/A0.33
2017-06-152.392.582.382.521640409N/A0.33
2017-06-142.422.492.362.43808622N/A0.32
2017-06-132.422.462.402.431329664N/A0.32
2017-06-122.402.512.352.421860569N/A0.31
2017-06-092.342.452.322.392414086N/A0.31
2017-06-082.162.402.142.312969705N/A0.30
2017-06-072.142.182.042.172452447N/A0.28
2017-06-062.102.162.062.141611767N/A0.28
2017-06-052.072.122.022.111662370N/A0.27
2017-06-021.902.151.852.053205985N/A0.27
2017-06-011.811.991.811.921891955N/A0.25
2017-05-311.751.821.721.811205557N/A0.24
2017-05-301.851.881.721.751073239N/A0.23
2017-05-261.832.031.711.763578109N/A0.23
2017-05-251.741.811.741.801015695N/A0.23
2017-05-241.731.741.691.73568478N/A0.22
2017-05-231.741.741.701.72328548N/A0.22
2017-05-221.701.751.671.72819832N/A0.22
2017-05-191.641.711.621.701624092N/A0.22
2017-05-181.701.701.621.651427254N/A0.21
2017-05-171.701.761.671.712085708N/A0.22
2017-05-161.761.781.691.751830885N/A0.23
2017-05-151.731.791.681.76871074N/A0.23
2017-05-121.701.741.691.731251311N/A0.22
Get more Data

BioScrip Stock 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 Historical Prices: Past 5 years

Max Stock Price 17.23 Jul 08,2013
Min Stock Price 1.02 Dec 22,2016
Avg Stock Price 5.8

BioScrip Historical PE ratio: Past 5 years

Max PE Ratio 16.1 Jul 08,2013
Min PE Ratio 6.46 Nov 07,2012
Avg PE Ratio 10.76

BioScrip Historical PS ratio: Past 5 years

Max PS Ratio 1.39 Jul 08,2013
Min PS Ratio 0.09 Aug 14,2015
Avg PS Ratio 0.45

BIOS Industry Peers

Company Price Change (%)
American Renal Associates Holdings (ARA)14.970.19 (1.25%)
Addus Homecare (ADUS)33.70.5 (1.46%)
Cvs Health (CVS)83.310.14 (0.17%)
Liberator Medical (LBMH)3.350 (0%)
Lhc (LHCG)64.960.61 (0.93%)
Almost Family (AFAM)47.40.85 (1.76%)
Amedisys (AMED)51.90.13 (0.25%)

BioScrip historical quotes helps an investor analyze a company's history and do BioScrip stock analysis . BioScrip stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. BIOS saw a high of 2.75, and a low of 2.65 on last trading day. BioScrip historical P/S ratio was at a high of 1.39 on 08 Jul, 2013 and a low of 0.04 on 15 Dec, 2008. .