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 (%)
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%)
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.