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, 2012 1.387 1.387 1.220 1.320 14,287 -0.07(-5.04%)
Jan 30, 2012 1.280 1.440 1.280 1.390 22,127 +0.14(+11.20%)
Jan 27, 2012 1.200 1.250 1.200 1.250 9,675 +0.07(+5.93%)
Jan 26, 2012 1.220 1.230 1.180 1.180 33,100 -0.04(-3.28%)
Jan 25, 2012 1.210 1.220 1.210 1.220 2,300 +0.01(+0.83%)
Jan 24, 2012 1.210 1.250 1.210 1.210 11,415 +0.00(+0.00%)
Jan 23, 2012 1.210 1.210 1.210 1.210 2,650 -0.01(-0.82%)
Jan 20, 2012 1.211 1.250 1.211 1.220 4,540 -0.00(-0.08%)
Jan 18, 2012 1.250 1.221 1.221 1.221 9,800 +0.00(+0.08%)
Jan 17, 2012 1.320 1.320 1.200 1.220 6,790 -0.03(-2.40%)
Jan 13, 2012 1.250 1.250 1.250 1.250 4,100 -0.05(-3.85%)
Jan 12, 2012 1.290 1.300 1.250 1.300 800 +0.00(+0.00%)
Jan 11, 2012 1.320 1.320 1.290 1.300 5,100 -0.01(-0.76%)
Jan 10, 2012 1.316 1.316 1.310 1.310 1,616 -0.03(-2.24%)
Jan 09, 2012 1.320 1.370 1.300 1.340 6,928 +0.01(+0.75%)
Jan 06, 2012 1.310 1.360 1.300 1.330 4,375 -0.02(-1.48%)
Jan 05, 2012 1.350 1.370 1.290 1.350 5,600 +0.00(+0.00%)
Jan 04, 2012 1.330 1.389 1.300 1.350 38,203 +0.10(+8.00%)
Dec 30, 2011 1.310 1.330 1.180 1.250 218,674 -0.10(-7.41%)
Dec 29, 2011 1.300 1.350 1.250 1.350 104,750 +0.05(+3.85%)
Dec 28, 2011 1.370 1.370 1.200 1.300 32,300 -0.17(-11.56%)
Dec 27, 2011 1.400 1.470 1.400 1.470 6,395 +0.10(+7.30%)
Dec 23, 2011 1.730 1.730 1.370 1.370 51,686 +0.05(+3.79%)
Dec 21, 2011 1.290 1.341 1.250 1.320 3,260 +0.02(+1.44%)
Dec 20, 2011 1.600 1.600 1.250 1.301 51,602 -0.18(-11.90%)
Dec 19, 2011 1.540 1.540 1.310 1.477 4,150 +0.17(+12.75%)
Dec 16, 2011 1.590 1.590 1.310 1.310 11,233 -0.27(-17.09%)
Dec 15, 2011 1.580 1.610 1.541 1.580 1,400 +0.16(+11.27%)
Dec 14, 2011 1.360 1.440 1.360 1.420 11,454 -0.13(-8.39%)
Dec 13, 2011 1.500 1.550 1.500 1.550 9,679 +0.01(+0.65%)
Dec 12, 2011 1.490 1.550 1.460 1.540 8,459 +0.04(+2.67%)
Dec 09, 2011 1.520 1.520 1.460 1.500 11,903 +0.04(+2.74%)
Dec 08, 2011 1.500 1.500 1.460 1.460 1,717 -0.04(-2.67%)
Dec 07, 2011 1.500 1.500 1.500 1.500 1,000 -0.04(-2.60%)
Dec 06, 2011 1.540 1.540 1.510 1.540 2,800 +0.01(+0.65%)
Dec 02, 2011 1.500 1.530 1.530 1.530 11,000 +0.08(+5.52%)
Dec 01, 2011 1.470 1.470 1.450 1.450 12,600 -0.03(-2.03%)
Nov 30, 2011 1.452 1.500 1.422 1.480 14,602 -0.02(-1.33%)
Nov 29, 2011 1.452 1.500 1.452 1.500 2,000 -0.08(-5.06%)
Nov 28, 2011 1.470 1.680 1.410 1.580 5,551 +0.22(+16.18%)
Nov 25, 2011 1.360 1.360 1.360 1.360 1,400 -0.01(-0.73%)
Nov 23, 2011 1.360 1.370 1.360 1.370 500 +0.01(+0.74%)
Nov 22, 2011 1.430 1.430 1.360 1.360 200 -0.04(-2.86%)
Nov 21, 2011 1.360 1.450 1.360 1.400 10,017 -0.05(-3.45%)
Nov 18, 2011 1.380 1.450 1.380 1.450 3,400 +0.09(+6.62%)
Nov 16, 2011 1.360 1.360 1.360 1.360 3,000 +0.00(+0.00%)
Nov 15, 2011 1.400 1.400 1.360 1.360 3,650 -0.07(-4.90%)
Nov 14, 2011 1.330 1.460 1.330 1.430 2,908 +0.09(+7.04%)
Nov 11, 2011 1.330 1.336 1.330 1.336 2,000 -0.03(-2.48%)
Nov 10, 2011 1.310 1.370 1.310 1.370 8,700 +0.07(+5.38%)
Nov 09, 2011 1.480 1.480 1.300 1.300 13,673 -0.05(-3.70%)
Nov 08, 2011 1.350 1.350 1.350 1.350 1,000 -0.01(-0.74%)
Nov 07, 2011 1.390 1.477 1.350 1.360 2,555 -0.04(-2.86%)
Nov 04, 2011 1.419 1.490 1.400 1.400 22,198 -0.02(-1.19%)
Nov 03, 2011 1.400 1.417 1.390 1.417 27,665 +0.03(+1.94%)
Nov 02, 2011 1.360 1.390 1.360 1.390 10,000 +0.03(+2.21%)
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.