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, 2017 0.8780 0.8780 0.8301 0.8500 8,238 -0.06(-6.59%)
Jan 30, 2017 0.9200 0.9200 0.8300 0.9100 10,078 +0.00(+0.01%)
Jan 27, 2017 0.8500 0.9099 0.8200 0.9099 30,199 +0.08(+9.00%)
Jan 26, 2017 0.8400 0.8758 0.8239 0.8348 16,881 +0.00(+0.58%)
Jan 25, 2017 0.8600 0.8998 0.8000 0.8300 38,394 -0.07(-7.78%)
Jan 24, 2017 0.9100 0.9100 0.8600 0.9000 23,882 +0.01(+1.12%)
Jan 23, 2017 0.9868 0.9868 0.8600 0.8900 31,541 -0.05(-5.31%)
Jan 20, 2017 0.8600 1.020 0.8100 0.9399 90,814 +0.04(+4.43%)
Jan 19, 2017 0.7300 1.350 0.6905 0.9000 765,557 +0.20(+28.37%)
Jan 18, 2017 0.8200 0.8200 0.7011 0.7011 83,648 -0.15(-17.52%)
Jan 17, 2017 0.7600 0.8500 0.6902 0.8500 40,959 +0.12(+16.44%)
Jan 13, 2017 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Jan 12, 2017 0.7500 0.7500 0.6900 0.7200 3,650 +0.00(+0.00%)
Jan 11, 2017 0.7400 0.8500 0.6600 0.7200 114,972 -0.02(-2.70%)
Jan 10, 2017 0.6501 0.7400 0.6500 0.7400 32,930 +0.06(+8.82%)
Jan 09, 2017 0.7001 0.7001 0.6800 0.6800 13,926 -0.04(-5.56%)
Jan 06, 2017 0.7501 0.7561 0.7100 0.7200 18,249 -0.03(-4.00%)
Jan 05, 2017 0.7758 0.7758 0.7500 0.7500 10,482 -0.02(-2.60%)
Jan 04, 2017 0.7900 0.7900 0.7612 0.7700 699 -0.02(-2.53%)
Jan 03, 2017 0.7900 0.8200 0.7900 0.7900 4,794 +0.02(+2.60%)
Dec 30, 2016 0.7700 0.7700 0.7700 0 -0.08(-9.41%)
Dec 29, 2016 0.7500 0.8600 0.7500 0.8500 27,454 +0.08(+10.39%)
Dec 28, 2016 0.7833 0.8300 0.7600 0.7700 25,072 -0.02(-2.53%)
Dec 27, 2016 0.8800 0.8898 0.7900 0.7900 28,450 -0.09(-10.23%)
Dec 23, 2016 0.8800 0.8800 0.8800 0 +0.09(+11.39%)
Dec 22, 2016 0.8000 0.9500 0.7400 0.7900 53,786 -0.01(-1.25%)
Dec 21, 2016 0.6900 0.8800 0.6900 0.8000 99,331 +0.07(+8.87%)
Dec 20, 2016 0.7600 0.7600 0.6900 0.7348 18,916 -0.03(-3.33%)
Dec 19, 2016 0.7701 0.8000 0.7600 0.7601 31,522 -0.04(-4.99%)
Dec 16, 2016 0.8300 0.8999 0.7500 0.8000 77,736 -0.05(-5.84%)
Dec 15, 2016 0.8400 0.8700 0.7404 0.8496 71,041 +0.01(+1.14%)
Dec 14, 2016 0.7699 0.8500 0.7699 0.8400 34,238 +0.06(+7.42%)
Dec 13, 2016 0.7900 0.7999 0.7300 0.7820 24,656 -0.03(-3.46%)
Dec 12, 2016 0.9500 0.9500 0.7612 0.8100 30,030 -0.14(-14.74%)
Dec 09, 2016 0.8488 0.9500 0.7200 0.9500 32,892 +0.12(+14.46%)
Dec 08, 2016 0.8500 0.8500 0.7800 0.8300 26,437 +0.02(+2.47%)
Dec 07, 2016 0.7980 0.9400 0.7499 0.8100 49,466 +0.05(+6.58%)
Dec 06, 2016 0.7600 0.7998 0.6800 0.7600 40,353 -0.01(-1.30%)
Dec 05, 2016 0.8300 0.9150 0.7200 0.7700 54,842 -0.03(-3.75%)
Dec 02, 2016 0.7567 0.9672 0.7105 0.8000 56,237 +0.00(+0.01%)
Dec 01, 2016 0.6620 0.7999 0.6610 0.7999 48,145 +0.05(+6.65%)
Nov 30, 2016 0.7004 0.7999 0.7004 0.7500 22,927 +0.04(+5.63%)
Nov 29, 2016 0.6700 0.7100 0.6300 0.7100 9,397 +0.01(+1.00%)
Nov 28, 2016 0.6803 0.7030 0.6360 0.7030 9,530 +0.05(+8.15%)
Nov 25, 2016 0.6500 0.6700 0.6500 0.6500 1,990 +0.02(+3.09%)
Nov 23, 2016 0.6305 0.6305 0.6305 0 -0.04(-5.90%)
Nov 22, 2016 0.6700 0.6700 0.6700 0.6700 101 -0.02(-2.90%)
Nov 21, 2016 0.6600 0.6953 0.6500 0.6900 4,137 +0.01(+1.46%)
Nov 18, 2016 0.6900 0.6900 0.6801 0.6801 3,147 -0.01(-1.43%)
Nov 17, 2016 0.7000 0.7000 0.6846 0.6900 2,933 -0.02(-2.82%)
Nov 16, 2016 0.6924 0.7100 0.6897 0.7100 1,741 +0.03(+3.91%)
Nov 15, 2016 0.6652 0.6833 0.6652 0.6833 7,636 +0.00(+0.00%)
Nov 14, 2016 0.6700 0.7100 0.6400 0.6833 50,241 +0.01(+2.00%)
Nov 11, 2016 0.6800 0.6800 0.6000 0.6699 44,787 -0.00(-0.01%)
Nov 10, 2016 0.7500 0.7500 0.6690 0.6700 18,247 -0.13(-16.25%)
Nov 09, 2016 0.8000 0.8000 0.7600 0.8000 4,804 -0.00(-0.35%)
Nov 08, 2016 0.7600 0.8100 0.7600 0.8028 8,469 -0.06(-6.65%)
Nov 07, 2016 0.7800 0.8700 0.7600 0.8600 2,091 -0.02(-2.27%)
Nov 04, 2016 0.8400 0.8800 0.7700 0.8800 1,453 +0.09(+11.39%)
Nov 03, 2016 0.8000 0.8550 0.7900 0.7900 3,400 +0.01(+1.28%)
Nov 02, 2016 0.7500 0.7800 0.7500 0.7800 4,748 -0.01(-1.27%)
Nov 01, 2016 0.7713 0.7900 0.7000 0.7900 37,682 +0.03(+3.95%)
Oct 31, 2016 0.8000 0.8000 0.7024 0.7600 9,741 -0.04(-5.00%)
Oct 28, 2016 0.9012 0.9380 0.8000 0.8000 7,216 -0.06(-6.79%)
Oct 27, 2016 0.8800 0.8800 0.8500 0.8583 3,368 -0.01(-1.34%)
Oct 26, 2016 0.9899 0.9900 0.8700 0.8700 13,586 -0.09(-9.37%)
Oct 25, 2016 0.9415 0.9900 0.9415 0.9600 770 +0.05(+5.49%)
Oct 24, 2016 0.9000 0.9200 0.9000 0.9100 5,366 -0.04(-4.22%)
Oct 21, 2016 0.9720 0.9800 0.9501 0.9501 4,630 -0.00(-0.15%)
Oct 20, 2016 0.9668 0.9811 0.9500 0.9515 3,378 -0.02(-1.91%)
Oct 19, 2016 1.020 1.020 0.9700 0.9700 13,940 -0.03(-3.13%)
Oct 18, 2016 1.030 1.030 1.001 1.001 743 +0.01(+1.14%)
Oct 17, 2016 1.120 1.120 0.9900 0.9900 7,268 -0.14(-12.39%)
Oct 14, 2016 1.127 1.130 1.040 1.130 21,815 +0.03(+2.73%)
Oct 13, 2016 1.100 1.130 1.050 1.100 20,201 +0.00(+0.00%)
Oct 12, 2016 1.020 1.150 1.020 1.100 102,195 +0.15(+15.79%)
Oct 11, 2016 0.9600 0.9600 0.9500 0.9500 4,296 -0.01(-1.04%)
Oct 10, 2016 0.9500 0.9884 0.9500 0.9600 1,878 +0.03(+3.23%)
Oct 07, 2016 0.9624 0.9624 0.9000 0.9300 8,458 -0.01(-1.06%)
Oct 06, 2016 1.050 1.050 0.9400 0.9400 23,263 -0.11(-10.48%)
Oct 05, 2016 1.100 1.100 0.9900 1.050 77,168 -0.04(-3.85%)
Oct 04, 2016 1.110 1.150 1.092 1.092 7,164 -0.01(-0.73%)
Oct 03, 2016 1.110 1.170 1.100 1.100 7,498 -0.05(-4.35%)
Sep 30, 2016 1.150 1.150 1.150 1.150 1,147 -0.02(-1.71%)
Sep 29, 2016 1.100 1.170 1.100 1.170 10,920 +0.06(+5.41%)
Sep 28, 2016 1.130 1.170 1.100 1.110 7,816 +0.00(+0.00%)
Sep 27, 2016 1.130 1.160 1.100 1.110 2,832 -0.06(-5.13%)
Sep 26, 2016 1.130 1.170 1.111 1.170 1,805 +0.02(+1.74%)
Sep 23, 2016 1.170 1.170 1.150 1.150 5,832 +0.02(+1.77%)
Sep 22, 2016 1.170 1.170 1.100 1.130 4,332 +0.04(+3.53%)
Sep 21, 2016 1.144 1.180 1.090 1.091 4,933 -0.05(-4.25%)
Sep 20, 2016 1.140 1.180 1.140 1.140 21,421 +0.04(+3.64%)
Sep 19, 2016 1.180 1.180 1.100 1.100 28,012 -0.10(-8.33%)
Sep 16, 2016 1.100 1.200 1.100 1.200 9,845 +0.09(+8.11%)
Sep 15, 2016 1.140 1.140 1.100 1.110 1,048 -0.01(-0.89%)
Sep 14, 2016 1.110 1.128 1.110 1.120 1,109 -0.01(-0.88%)
Sep 13, 2016 1.150 1.180 1.100 1.130 28,530 -0.02(-1.74%)
Sep 12, 2016 1.148 1.150 1.148 1.150 918 +0.01(+0.88%)
Sep 09, 2016 1.120 1.140 1.120 1.140 2,518 +0.04(+3.64%)
Sep 08, 2016 1.100 1.150 1.100 1.100 3,114 -0.01(-0.90%)
Sep 07, 2016 1.150 1.160 1.110 1.110 37,344 -0.01(-0.89%)
Sep 06, 2016 1.150 1.160 1.120 1.120 7,684 -0.05(-4.27%)
Sep 02, 2016 1.120 1.170 1.170 1.170 1,100 +0.00(+0.00%)
Sep 01, 2016 1.141 1.170 1.141 1.170 975 +0.06(+5.41%)
Aug 31, 2016 1.190 1.190 1.110 1.110 25,101 +0.00(+0.00%)
Aug 30, 2016 1.120 1.150 1.110 1.110 5,354 -0.08(-6.72%)
Aug 29, 2016 1.200 1.210 1.110 1.190 9,938 -0.02(-1.65%)
Aug 26, 2016 1.130 1.210 1.130 1.210 1,355 +0.04(+3.42%)
Aug 25, 2016 1.100 1.170 1.100 1.170 20,858 -0.03(-2.50%)
Aug 24, 2016 1.220 1.220 1.090 1.200 16,449 -0.01(-0.83%)
Aug 23, 2016 1.180 1.230 1.140 1.210 3,739 -0.02(-1.63%)
Aug 22, 2016 1.240 1.240 1.130 1.230 2,176 +0.07(+6.03%)
Aug 19, 2016 1.180 1.200 1.160 1.160 26,452 -0.08(-6.64%)
Aug 18, 2016 1.270 1.270 1.178 1.242 1,562 +0.03(+2.69%)
Aug 17, 2016 1.250 1.330 1.210 1.210 12,986 -0.13(-9.70%)
Aug 16, 2016 1.200 1.350 1.190 1.340 13,238 +0.09(+7.20%)
Aug 15, 2016 1.210 1.310 1.150 1.250 13,170 +0.04(+3.69%)
Aug 12, 2016 1.300 1.349 1.160 1.206 24,124 +0.03(+2.16%)
Aug 11, 2016 1.220 1.220 1.050 1.180 63,975 -0.22(-15.71%)
Aug 10, 2016 1.400 1.440 1.260 1.400 21,212 +0.00(+0.00%)
Aug 09, 2016 1.340 1.400 1.200 1.400 47,761 +0.08(+6.06%)
Aug 08, 2016 1.350 1.380 1.320 1.320 3,129 +0.00(+0.00%)
Aug 05, 2016 1.390 1.390 1.300 1.320 1,956 -0.01(-0.75%)
Aug 04, 2016 1.320 1.360 1.320 1.330 6,699 +0.03(+2.23%)
Aug 03, 2016 1.400 1.400 1.270 1.301 95,898 -0.09(-6.40%)
Aug 02, 2016 1.160 1.390 1.160 1.390 14,649 +0.21(+17.70%)
Aug 01, 2016 1.390 1.390 1.181 1.181 9,729 -0.12(-8.94%)
Jul 29, 2016 1.330 1.334 1.220 1.297 7,353 +0.05(+3.76%)
Jul 28, 2016 1.390 1.390 1.230 1.250 5,301 -0.03(-2.34%)
Jul 27, 2016 1.270 1.323 1.210 1.280 23,714 -0.12(-8.57%)
Jul 26, 2016 1.180 1.700 1.120 1.400 378,310 +0.23(+19.54%)
Jul 25, 2016 1.128 1.190 1.128 1.171 501 +0.06(+5.51%)
Jul 22, 2016 1.240 1.240 1.110 1.110 15,239 -0.05(-4.27%)
Jul 21, 2016 1.159 1.159 1.159 1.159 431 +0.06(+5.31%)
Jul 20, 2016 1.100 1.220 1.100 1.101 11,686 -0.20(-15.31%)
Jul 19, 2016 1.224 1.383 1.170 1.300 72,636 +0.10(+8.33%)
Jul 18, 2016 1.250 1.250 1.200 1.200 824 +0.00(+0.00%)
Jul 15, 2016 1.200 1.200 1.200 1.200 150 +0.00(+0.00%)
Jul 14, 2016 1.200 1.200 1.200 1.200 104 -0.02(-1.23%)
Jul 13, 2016 1.250 1.250 1.200 1.215 2,250 +0.01(+1.24%)
Jul 08, 2016 1.200 1.200 1.200 1.200 94 -0.03(-2.43%)
Jul 07, 2016 1.230 1.230 1.230 1.230 1,004 +0.03(+2.77%)
Jul 05, 2016 1.183 1.200 1.183 1.197 5,411 +0.03(+2.29%)
Jun 30, 2016 1.250 1.170 1.170 1.170 19,600 -0.08(-6.39%)
Jun 29, 2016 1.210 1.250 1.210 1.250 5,097 +0.05(+4.16%)
Jun 28, 2016 1.065 1.270 1.065 1.200 26,285 +0.14(+13.21%)
Jun 27, 2016 1.060 1.060 1.060 1.060 297 +0.02(+2.26%)
Jun 24, 2016 1.010 1.037 1.010 1.037 500 +0.03(+2.63%)
Jun 16, 2016 1.020 1.010 1.010 1.010 284 -0.01(-0.98%)
Jun 15, 2016 1.020 1.020 1.020 1.020 2,655 +0.01(+0.99%)
Jun 13, 2016 1.010 1.010 1.010 1.010 1,200 +0.01(+0.99%)
Jun 10, 2016 1.000 1.000 1.000 1.000 2,600 -0.01(-0.98%)
Jun 09, 2016 1.003 1.010 1.000 1.010 3,351 +0.01(+1.00%)
Jun 08, 2016 1.000 1.000 1.000 1.000 300 -0.00(-0.24%)
Jun 07, 2016 1.000 1.010 1.000 1.002 2,989 -0.01(-0.75%)
Jun 06, 2016 1.010 1.010 1.010 1.010 2,609 +0.00(+0.01%)
Jun 03, 2016 1.010 1.010 1.010 1.010 775 -0.00(-0.01%)
Jun 02, 2016 1.010 1.010 1.010 1.010 207 +0.07(+7.44%)
May 27, 2016 0.9500 0.9401 0.9401 0.9401 111 -0.09(-8.73%)
May 25, 2016 1.000 1.030 1.030 1.030 1 +0.10(+10.49%)
May 24, 2016 0.9322 0.9322 0.9322 0.9322 315 +0.01(+1.33%)
May 23, 2016 0.9200 1.049 0.9200 0.9200 4,796 -0.01(-1.08%)
May 20, 2016 0.9300 0.9300 0.9300 0.9300 196 -0.02(-2.11%)
May 19, 2016 0.9200 0.9500 0.9200 0.9500 1,755 +0.03(+3.26%)
May 18, 2016 0.9200 0.9200 0.9200 0.9200 105 -0.03(-3.16%)
May 17, 2016 0.9500 0.9500 0.9500 0.9500 403 +0.00(+0.00%)
May 16, 2016 1.000 1.050 0.9001 0.9500 3,179 +0.00(+0.00%)
May 13, 2016 0.9501 0.9900 0.9500 0.9500 7,004 +0.01(+1.06%)
May 12, 2016 1.010 1.060 0.9400 0.9400 15,583 -0.08(-7.84%)
May 11, 2016 1.060 1.060 1.020 1.020 9,461 -0.04(-3.72%)
May 10, 2016 1.000 1.060 0.9000 1.059 13,309 +0.06(+5.94%)
May 09, 2016 1.020 1.034 1.000 1.000 10,982 -0.01(-0.99%)
May 06, 2016 1.045 1.045 1.010 1.010 889 +0.00(+0.00%)
May 05, 2016 1.010 1.010 1.010 1.010 6,103 +0.00(+0.00%)
May 04, 2016 1.020 1.020 1.000 1.010 6,474 -0.01(-0.84%)
May 03, 2016 1.019 1.019 1.019 1.019 106 +0.01(+0.85%)
May 02, 2016 1.011 1.011 1.010 1.010 543 -0.03(-2.88%)
Apr 29, 2016 1.020 1.054 1.020 1.040 464 -0.02(-1.89%)
Apr 26, 2016 1.020 1.060 1.060 1.060 241 -0.01(-0.93%)
Apr 25, 2016 1.021 1.070 1.021 1.070 1,274 +0.04(+3.88%)
Apr 22, 2016 1.020 1.058 1.020 1.030 3,807 -0.02(-1.90%)
Apr 21, 2016 1.050 1.050 1.030 1.050 11,454 +0.02(+1.93%)
Apr 20, 2016 1.050 1.050 1.030 1.030 376 -0.02(-1.89%)
Apr 19, 2016 1.040 1.050 1.030 1.050 4,269 +0.01(+0.95%)
Apr 18, 2016 1.080 1.100 1.040 1.040 3,555 +0.01(+0.97%)
Apr 15, 2016 1.100 1.100 1.030 1.030 4,370 -0.07(-6.36%)
Apr 14, 2016 1.084 1.100 1.070 1.100 1,357 +0.02(+1.84%)
Apr 13, 2016 1.065 1.080 1.065 1.080 751 +0.05(+4.85%)
Apr 12, 2016 1.070 1.070 1.030 1.030 1,321 -0.04(-3.74%)
Apr 11, 2016 1.070 1.070 1.070 1.070 830 -0.01(-0.93%)
Apr 08, 2016 1.200 1.250 1.080 1.080 10,513 -0.02(-1.82%)
Apr 07, 2016 1.080 1.210 1.080 1.100 2,328 +0.03(+2.71%)
Apr 06, 2016 1.071 1.071 1.071 1.071 794 +0.00(+0.09%)
Apr 05, 2016 1.150 1.150 1.070 1.070 12,349 -0.08(-6.96%)
Apr 04, 2016 1.170 1.219 1.150 1.150 7,009 -0.05(-4.17%)
Apr 01, 2016 1.199 1.210 1.199 1.200 2,290 +0.03(+2.78%)
Mar 31, 2016 1.144 1.167 1.144 1.167 2,154 +0.03(+2.41%)
Mar 30, 2016 1.190 1.190 1.130 1.140 1,613 +0.04(+3.64%)
Mar 29, 2016 1.220 1.220 1.100 1.100 3,520 +0.00(+0.00%)
Mar 28, 2016 1.101 1.220 1.100 1.100 4,467 -0.11(-9.09%)
Mar 24, 2016 1.210 1.210 1.210 1.210 700 -0.01(-0.81%)
Mar 23, 2016 1.106 1.220 1.106 1.220 799 +0.14(+12.95%)
Mar 22, 2016 1.156 1.156 1.070 1.080 7,589 -0.11(-9.24%)
Mar 18, 2016 1.190 1.190 1.190 1.190 8 -0.07(-5.56%)
Mar 17, 2016 1.400 1.400 1.190 1.260 19,794 -0.10(-7.35%)
Mar 16, 2016 1.170 1.370 1.060 1.360 10,594 +0.27(+24.77%)
Mar 15, 2016 1.060 1.240 1.040 1.090 7,043 -0.03(-2.68%)
Mar 14, 2016 1.080 1.160 1.025 1.120 5,041 +0.04(+3.70%)
Mar 11, 2016 1.200 1.272 1.070 1.080 28,403 -0.12(-10.00%)
Mar 10, 2016 1.200 1.220 1.200 1.200 4,931 -0.06(-4.76%)
Mar 09, 2016 1.300 1.400 1.200 1.260 7,074 +0.05(+4.13%)
Mar 08, 2016 1.210 1.400 1.205 1.210 12,789 -0.01(-0.82%)
Mar 07, 2016 1.220 1.400 1.120 1.220 17,162 -0.07(-5.43%)
Mar 04, 2016 1.400 1.400 1.210 1.290 589 -0.03(-2.27%)
Mar 03, 2016 1.340 1.350 1.320 1.320 2,036 +0.01(+0.76%)
Mar 02, 2016 1.250 1.320 1.130 1.310 3,234 +0.06(+4.80%)
Mar 01, 2016 1.260 1.260 1.250 1.250 721 +0.04(+3.31%)
Feb 29, 2016 1.200 1.300 1.130 1.210 17,859 +0.10(+8.91%)
Feb 26, 2016 1.189 1.199 1.100 1.111 4,208 -0.08(-6.63%)
Feb 24, 2016 1.020 1.190 1.190 1.190 21 +0.15(+14.90%)
Feb 23, 2016 1.080 1.110 1.020 1.036 7,975 -0.08(-6.84%)
Feb 22, 2016 1.040 1.112 1.010 1.112 5,433 -0.01(-0.75%)
Feb 19, 2016 1.110 1.120 1.110 1.120 530 +0.00(+0.00%)
Feb 18, 2016 1.140 1.140 1.100 1.120 6,446 -0.08(-6.67%)
Feb 16, 2016 1.400 1.200 1.200 1.200 251 -0.20(-14.29%)
Feb 12, 2016 1.400 1.400 1.400 1.400 6,400 +0.00(+0.01%)
Feb 11, 2016 1.420 1.450 1.370 1.400 2,520 -0.09(-5.76%)
Feb 10, 2016 1.486 1.486 1.486 1.486 607 +0.05(+3.20%)
Feb 08, 2016 1.460 1.440 1.440 1.440 8 -0.15(-9.47%)
Feb 04, 2016 1.590 1.590 1.590 1.590 57 +0.05(+3.25%)
Feb 03, 2016 1.520 1.540 1.500 1.540 1,888 +0.04(+2.66%)
Feb 02, 2016 1.500 1.500 1.500 1.500 1,208 -0.10(-6.24%)
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.