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 (%)
Nov 28, 2014 2.480 2.480 2.300 2.330 5,070 +0.02(+0.87%)
Nov 26, 2014 2.300 2.310 2.310 2.310 12,500 +0.05(+2.21%)
Nov 25, 2014 2.250 2.260 2.250 2.260 1,216 -0.10(-4.24%)
Nov 24, 2014 2.250 2.450 2.250 2.360 16,593 +0.11(+4.89%)
Nov 21, 2014 2.250 2.286 2.250 2.250 6,020 +0.00(+0.00%)
Nov 19, 2014 2.300 2.250 2.250 2.250 4,000 -0.15(-6.25%)
Nov 18, 2014 2.400 2.400 2.400 2.400 100 +0.10(+4.35%)
Nov 17, 2014 2.420 2.420 2.300 2.300 3,700 -0.12(-4.90%)
Nov 14, 2014 2.282 2.419 2.282 2.419 984 +0.01(+0.49%)
Nov 13, 2014 2.400 2.407 2.400 2.407 800 -0.03(-1.36%)
Nov 12, 2014 2.380 2.440 2.300 2.440 6,200 +0.14(+6.08%)
Nov 11, 2014 2.300 2.300 2.300 2.300 5,892 +0.00(+0.00%)
Nov 10, 2014 2.340 2.402 2.300 2.300 3,416 -0.05(-2.13%)
Nov 07, 2014 2.510 2.510 2.350 2.350 2,488 -0.16(-6.37%)
Nov 06, 2014 2.510 2.510 2.510 2.510 300 +0.01(+0.40%)
Nov 05, 2014 2.540 2.540 2.350 2.500 3,204 +0.00(+0.00%)
Nov 04, 2014 2.220 2.600 2.220 2.500 73,836 +0.18(+7.57%)
Nov 03, 2014 2.293 2.390 2.200 2.324 7,332 -0.07(-2.76%)
Oct 31, 2014 2.390 2.390 2.390 2.390 608 -0.00(-0.00%)
Oct 30, 2014 2.220 2.390 2.210 2.390 4,500 +0.19(+8.63%)
Oct 29, 2014 2.250 2.354 2.200 2.200 2,705 -0.13(-5.53%)
Oct 28, 2014 2.180 2.329 2.180 2.329 400 -0.05(-2.14%)
Oct 27, 2014 2.200 2.300 2.160 2.380 800 +0.08(+3.47%)
Oct 24, 2014 2.210 2.385 2.171 2.300 3,968 -0.09(-3.77%)
Oct 23, 2014 2.200 2.390 2.200 2.390 1,050 +0.00(+0.04%)
Oct 21, 2014 2.240 2.389 2.230 2.389 1,395 -0.01(-0.46%)
Oct 20, 2014 2.270 2.451 2.270 2.400 10,490 +0.20(+9.09%)
Oct 17, 2014 2.280 2.310 2.230 2.200 4,104 +0.00(+0.00%)
Oct 16, 2014 2.170 2.296 2.170 2.200 12,620 -0.01(-0.65%)
Oct 15, 2014 2.329 2.329 2.214 2.214 1,687 +0.06(+3.00%)
Oct 14, 2014 2.170 2.170 2.150 2.150 715 +0.00(+0.00%)
Oct 13, 2014 2.160 2.160 2.150 2.150 504 -0.03(-1.20%)
Oct 10, 2014 2.200 2.270 2.150 2.176 9,681 -0.02(-1.09%)
Oct 08, 2014 2.210 2.200 2.200 2.200 2,200 -0.01(-0.45%)
Oct 07, 2014 2.210 2.210 2.210 2.210 113 -0.02(-0.90%)
Oct 06, 2014 2.200 2.230 2.200 2.230 4,345 +0.01(+0.45%)
Oct 03, 2014 2.210 2.230 2.210 2.220 1,463 +0.00(+0.00%)
Oct 02, 2014 2.230 2.230 2.200 2.220 1,700 -0.01(-0.45%)
Oct 01, 2014 2.300 2.310 2.200 2.230 7,477 -0.08(-3.46%)
Sep 29, 2014 2.310 2.310 2.310 2.310 3 +0.00(+0.00%)
Sep 26, 2014 2.260 2.310 2.250 2.310 1,819 -0.01(-0.48%)
Sep 25, 2014 2.400 2.400 2.320 2.321 720 -0.08(-3.28%)
Sep 24, 2014 2.500 2.500 2.250 2.400 14,800 -0.12(-4.71%)
Sep 23, 2014 2.450 2.518 2.450 2.518 17,197 +0.12(+4.94%)
Sep 22, 2014 2.520 2.520 2.380 2.400 3,325 -0.10(-4.00%)
Sep 19, 2014 2.420 2.440 2.300 2.500 18,364 +0.22(+9.65%)
Sep 18, 2014 2.330 2.430 2.255 2.280 17,262 -0.04(-1.72%)
Sep 17, 2014 2.330 2.340 2.200 2.320 10,782 +0.03(+1.31%)
Sep 16, 2014 2.190 2.290 2.190 2.290 4,431 -0.06(-2.55%)
Sep 15, 2014 2.180 2.350 2.150 2.350 17,108 +0.10(+4.44%)
Sep 12, 2014 2.170 2.300 2.160 2.250 3,994 -0.01(-0.44%)
Sep 11, 2014 2.270 2.280 2.200 2.260 3,706 +0.00(+0.00%)
Sep 10, 2014 2.300 2.350 2.250 2.260 9,485 +0.02(+0.90%)
Sep 09, 2014 2.250 2.270 2.240 2.240 25,228 +0.10(+4.62%)
Sep 08, 2014 2.150 2.150 2.141 2.141 353 -0.06(-2.68%)
Sep 05, 2014 2.225 2.225 2.150 2.200 11,215 +0.04(+1.85%)
Sep 04, 2014 2.160 2.175 2.151 2.160 2,191 +0.00(+0.00%)
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.