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 (%)
Dec 31, 2019 4.910 5.140 4.893 4.950 72,500 +0.06(+1.23%)
Dec 30, 2019 4.560 5.040 4.400 4.890 147,811 +0.27(+5.84%)
Dec 27, 2019 4.900 5.040 4.515 4.620 48,600 -0.15(-3.14%)
Dec 26, 2019 4.850 5.240 4.710 4.770 130,120 +0.03(+0.63%)
Dec 24, 2019 4.650 4.910 4.629 4.740 24,300 +0.14(+3.04%)
Dec 23, 2019 4.170 5.200 3.550 4.600 273,247 +0.43(+10.31%)
Dec 20, 2019 4.130 4.170 3.550 4.170 79,500 +0.18(+4.51%)
Dec 19, 2019 4.070 4.144 3.910 3.990 35,042 -0.18(-4.32%)
Dec 18, 2019 4.250 4.250 4.070 4.170 13,679 -0.05(-1.18%)
Dec 17, 2019 4.170 4.250 4.070 4.220 28,436 +0.06(+1.44%)
Dec 16, 2019 4.110 4.190 4.076 4.160 29,433 +0.12(+2.97%)
Dec 13, 2019 4.200 4.200 4.010 4.040 26,800 -0.12(-2.88%)
Dec 12, 2019 4.370 4.370 4.010 4.160 46,423 -0.23(-5.24%)
Dec 11, 2019 4.490 4.500 4.310 4.390 8,399 -0.09(-2.01%)
Dec 10, 2019 4.480 4.580 4.330 4.480 8,646 -0.07(-1.54%)
Dec 09, 2019 4.480 4.650 4.480 4.550 7,268 +0.07(+1.56%)
Dec 06, 2019 4.580 4.750 4.460 4.480 16,100 -0.16(-3.45%)
Dec 05, 2019 4.460 4.770 4.441 4.640 24,846 +0.19(+4.27%)
Dec 04, 2019 4.450 4.560 4.430 4.450 18,041 +0.02(+0.45%)
Dec 03, 2019 4.460 4.650 4.300 4.430 27,774 -0.06(-1.34%)
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.