Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioanalytical Syst (NQ: BASI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 6.070 6.200 6.020 6.080 4,560 -0.01(-0.16%)
Jan 30, 2006 6.070 6.170 6.016 6.090 920 -0.13(-2.09%)
Jan 27, 2006 6.080 6.220 6.040 6.220 4,400 -0.03(-0.48%)
Jan 26, 2006 6.080 6.410 6.080 6.250 9,470 +0.24(+3.99%)
Jan 25, 2006 6.230 6.230 6.000 6.010 1,000 +0.01(+0.17%)
Jan 24, 2006 5.850 6.150 5.850 6.000 9,001 -0.12(-1.96%)
Jan 23, 2006 6.080 6.120 6.050 6.120 45,746 +0.02(+0.33%)
Jan 20, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 19, 2006 6.000 6.100 6.000 6.100 1,700 +0.08(+1.33%)
Jan 18, 2006 5.950 6.580 5.950 6.020 13,850 +0.03(+0.50%)
Jan 17, 2006 6.260 6.260 5.990 5.990 6,200 -0.41(-6.41%)
Jan 13, 2006 6.100 6.400 6.100 6.400 12,900 +0.39(+6.49%)
Jan 12, 2006 6.260 6.276 6.010 6.010 11,800 -0.58(-8.80%)
Jan 11, 2006 6.170 7.210 6.100 6.590 50,352 +0.33(+5.27%)
Jan 10, 2006 5.910 6.390 5.910 6.260 13,554 +0.45(+7.75%)
Jan 09, 2006 5.930 5.930 5.750 5.810 5,290 -0.09(-1.53%)
Jan 06, 2006 5.900 5.900 5.750 5.900 1,500 +0.04(+0.68%)
Jan 05, 2006 5.850 5.930 5.670 5.860 5,300 +0.02(+0.34%)
Jan 04, 2006 5.660 5.850 5.570 5.840 9,706 +0.11(+1.92%)
Jan 03, 2006 5.700 5.850 5.680 5.730 2,100 +0.11(+1.96%)
Dec 30, 2005 5.670 5.760 5.570 5.620 5,041 +0.05(+0.90%)
Dec 29, 2005 5.470 5.578 5.470 5.570 3,370 +0.01(+0.18%)
Dec 28, 2005 5.520 5.800 5.250 5.560 13,600 +0.04(+0.72%)
Dec 27, 2005 5.470 5.600 5.470 5.520 3,000 -0.13(-2.30%)
Dec 23, 2005 5.740 5.740 5.480 5.650 2,484 -0.03(-0.53%)
Dec 22, 2005 5.550 5.700 5.480 5.680 5,221 +0.16(+2.90%)
Dec 21, 2005 5.470 5.710 5.470 5.520 10,815 -0.01(-0.18%)
Dec 20, 2005 5.520 5.710 5.520 5.530 8,600 -0.02(-0.36%)
Dec 19, 2005 5.540 5.630 5.490 5.550 3,634 -0.05(-0.89%)
Dec 16, 2005 5.550 5.710 5.510 5.600 3,200 +0.10(+1.82%)
Dec 15, 2005 5.550 5.670 5.480 5.500 8,900 -0.06(-1.08%)
Dec 14, 2005 5.530 5.670 5.530 5.560 2,200 -0.03(-0.54%)
Dec 13, 2005 5.580 5.650 5.470 5.590 8,523 +0.09(+1.64%)
Dec 12, 2005 5.620 5.730 5.490 5.500 23,000 -0.12(-2.14%)
Dec 09, 2005 5.460 5.680 5.390 5.620 61,651 +0.11(+2.00%)
Dec 08, 2005 5.460 5.630 5.350 5.510 73,700 +0.15(+2.80%)
Dec 07, 2005 5.560 5.630 5.350 5.360 7,300 -0.17(-3.07%)
Dec 06, 2005 5.360 5.570 5.320 5.530 6,600 +0.15(+2.79%)
Dec 05, 2005 5.380 5.380 5.280 5.380 700 -0.07(-1.28%)
Dec 02, 2005 5.320 5.790 5.320 5.450 4,400 +0.21(+4.01%)
Dec 01, 2005 5.310 5.310 5.150 5.240 11,300 -0.03(-0.57%)
Nov 30, 2005 5.270 5.270 5.270 5.270 100 +0.00(+0.00%)
Nov 29, 2005 5.410 5.410 5.270 5.270 6,051 -0.13(-2.41%)
Nov 28, 2005 5.410 5.439 5.380 5.400 1,800 +0.02(+0.37%)
Nov 25, 2005 5.370 5.390 5.270 5.380 4,800 +0.00(+0.00%)
Nov 23, 2005 5.410 5.410 5.280 5.380 4,700 +0.09(+1.70%)
Nov 22, 2005 5.370 5.420 5.290 5.290 4,950 -0.09(-1.67%)
Nov 21, 2005 5.410 5.420 5.250 5.380 16,500 -0.04(-0.74%)
Nov 18, 2005 5.470 5.550 5.420 5.420 7,845 -0.07(-1.28%)
Nov 17, 2005 5.480 5.570 5.430 5.490 12,600 -0.12(-2.14%)
Nov 16, 2005 5.540 5.840 5.490 5.610 8,700 +0.00(+0.00%)
Nov 15, 2005 5.570 5.870 5.430 5.610 14,450 -0.11(-1.92%)
Nov 14, 2005 5.540 5.860 5.490 5.720 7,722 -0.01(-0.17%)
Nov 11, 2005 5.680 5.860 5.640 5.730 4,200 +0.08(+1.42%)
Nov 10, 2005 5.480 5.710 5.480 5.650 1,200 +0.23(+4.24%)
Nov 09, 2005 5.732 5.830 5.420 5.420 14,500 -0.27(-4.75%)
Nov 08, 2005 5.760 5.810 5.650 5.690 5,600 -0.03(-0.52%)
Nov 07, 2005 5.643 5.880 5.620 5.720 5,800 -0.08(-1.38%)
Nov 04, 2005 5.820 5.820 5.640 5.800 3,200 -0.05(-0.85%)
Nov 03, 2005 5.640 5.880 5.630 5.850 13,300 +0.03(+0.52%)
Nov 02, 2005 5.820 5.880 5.650 5.820 10,300 -0.07(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.