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, 2009 1.030 1.040 1.040 1.040 40,100 +0.00(+0.00%)
Dec 30, 2009 1.050 1.200 1.040 1.040 19,640 -0.09(-7.96%)
Dec 29, 2009 1.180 1.180 1.130 1.130 5,977 -0.04(-3.42%)
Dec 28, 2009 1.090 1.240 1.060 1.170 34,202 +0.13(+12.50%)
Dec 24, 2009 1.110 1.110 1.030 1.040 1,650 -0.16(-13.33%)
Dec 23, 2009 1.190 1.200 1.189 1.200 7,923 +0.05(+4.35%)
Dec 22, 2009 1.100 1.151 1.100 1.150 1,850 +0.05(+4.55%)
Dec 21, 2009 1.240 1.250 1.059 1.100 8,275 +0.01(+0.73%)
Dec 18, 2009 1.060 1.270 1.060 1.092 9,846 +0.04(+4.00%)
Dec 17, 2009 1.000 1.100 1.000 1.050 2,200 -0.05(-4.55%)
Dec 16, 2009 1.270 1.270 1.050 1.100 6,892 -0.18(-13.92%)
Dec 15, 2009 1.120 1.400 1.000 1.278 22,342 +0.25(+24.07%)
Dec 14, 2009 1.100 1.140 1.030 1.030 6,645 +0.01(+0.98%)
Dec 11, 2009 1.020 1.046 1.020 1.020 10,700 +0.00(+0.00%)
Dec 10, 2009 1.126 1.150 1.000 1.020 8,955 -0.10(-8.60%)
Dec 09, 2009 1.140 1.140 1.020 1.116 1,440 +0.05(+4.30%)
Dec 08, 2009 1.140 1.150 1.000 1.070 26,061 +0.03(+3.28%)
Dec 07, 2009 1.020 1.036 1.000 1.036 3,435 +0.02(+1.57%)
Dec 04, 2009 1.080 1.080 1.010 1.020 5,000 -0.04(-3.41%)
Dec 03, 2009 1.120 1.140 1.050 1.056 4,830 +0.01(+0.57%)
Dec 02, 2009 1.120 1.130 1.000 1.050 3,033 -0.07(-5.91%)
Dec 01, 2009 1.090 1.116 1.000 1.116 9,600 -0.03(-2.96%)
Nov 30, 2009 1.150 1.150 1.060 1.150 2,299 +0.00(+0.00%)
Nov 27, 2009 1.150 1.170 1.095 1.150 9,092 +0.00(+0.00%)
Nov 25, 2009 1.124 1.180 1.124 1.150 900 +0.14(+13.86%)
Nov 24, 2009 1.140 1.172 1.010 1.010 7,885 -0.07(-6.48%)
Nov 23, 2009 1.050 1.100 1.010 1.080 24,130 +0.03(+2.86%)
Nov 20, 2009 1.150 1.150 1.050 1.050 6,857 -0.10(-8.70%)
Nov 19, 2009 1.150 1.160 1.100 1.150 8,688 +0.00(+0.00%)
Nov 18, 2009 1.100 1.150 1.100 1.150 10,000 -0.02(-1.71%)
Nov 17, 2009 1.150 1.170 1.150 1.170 8,929 +0.03(+2.63%)
Nov 16, 2009 1.120 1.200 1.100 1.140 11,575 -0.14(-10.94%)
Nov 13, 2009 1.260 1.280 1.260 1.280 8,750 +0.02(+1.59%)
Nov 12, 2009 1.360 1.360 1.250 1.260 3,233 -0.09(-6.67%)
Nov 11, 2009 1.430 1.500 1.295 1.350 16,402 +0.06(+4.65%)
Nov 10, 2009 2.000 2.000 1.200 1.290 32,130 +0.09(+7.50%)
Nov 09, 2009 1.530 1.530 1.200 1.200 40,513 -0.33(-21.52%)
Nov 06, 2009 1.790 1.790 1.325 1.529 61,879 +0.24(+18.53%)
Nov 05, 2009 1.540 1.880 1.200 1.290 150,967 +0.25(+24.04%)
Nov 04, 2009 1.010 1.100 1.010 1.040 12,900 +0.03(+2.97%)
Nov 03, 2009 1.000 1.150 1.000 1.010 5,335 +0.00(+0.00%)
Nov 02, 2009 1.010 1.050 1.000 1.010 7,930 -0.12(-10.62%)
Oct 30, 2009 1.150 1.240 1.120 1.130 3,782 +0.03(+2.73%)
Oct 29, 2009 1.200 1.200 1.000 1.100 9,467 -0.11(-9.09%)
Oct 28, 2009 1.250 1.267 1.210 1.210 9,274 -0.04(-3.20%)
Oct 27, 2009 1.320 1.320 1.250 1.250 10,919 -0.15(-10.71%)
Oct 26, 2009 1.500 1.630 1.300 1.400 17,327 -0.28(-16.67%)
Oct 23, 2009 1.660 1.690 1.540 1.680 8,144 +0.06(+3.70%)
Oct 22, 2009 1.750 1.750 1.544 1.620 10,676 -0.08(-4.71%)
Oct 21, 2009 1.650 1.700 1.650 1.700 13,060 +0.17(+11.11%)
Oct 20, 2009 1.583 2.040 1.510 1.530 56,169 -0.25(-14.01%)
Oct 19, 2009 1.930 2.250 1.510 1.779 104,048 +0.03(+1.67%)
Oct 16, 2009 0.9500 2.420 0.9500 1.750 212,141 +0.73(+71.57%)
Oct 15, 2009 0.8700 1.020 0.8700 1.020 1,900 +0.16(+18.60%)
Oct 14, 2009 0.8600 0.8600 0.8600 0.8600 500 -0.01(-0.99%)
Oct 13, 2009 0.8686 0.8686 0.8686 0.8686 360 -0.02(-2.40%)
Oct 12, 2009 0.8900 0.9000 0.8785 0.8900 4,648 +0.07(+8.54%)
Oct 09, 2009 0.9000 0.9000 0.8200 0.8200 4,385 -0.08(-8.68%)
Oct 08, 2009 0.8900 0.8999 0.8100 0.8979 3,300 +0.01(+0.89%)
Oct 07, 2009 0.8900 0.9000 0.8900 0.8900 1,300 +0.01(+1.14%)
Oct 06, 2009 0.9000 0.9200 0.8800 0.8800 4,700 +0.02(+2.33%)
Oct 05, 2009 0.9200 0.9200 0.8100 0.8600 15,025 -0.07(-7.53%)
Oct 02, 2009 0.9200 0.9600 0.9200 0.9300 2,400 -0.02(-2.11%)
Oct 01, 2009 1.000 1.000 0.8800 0.9500 4,050 -0.08(-7.41%)
Sep 30, 2009 1.030 1.030 0.9440 1.026 450 +0.10(+10.82%)
Sep 29, 2009 1.000 1.150 0.9100 0.9258 4,800 +0.02(+1.74%)
Sep 28, 2009 0.9520 1.150 0.8600 0.9100 3,691 -0.17(-15.74%)
Sep 25, 2009 1.000 1.100 0.9500 1.080 7,852 +0.09(+9.09%)
Sep 24, 2009 0.9900 0.9900 0.9900 0.9900 700 -0.01(-1.00%)
Sep 23, 2009 1.000 1.000 0.9900 1.000 3,500 +0.14(+16.28%)
Sep 22, 2009 0.9300 1.049 0.8002 0.8600 6,145 -0.07(-7.53%)
Sep 21, 2009 0.9300 0.9300 0.9300 0.9300 800 +0.03(+3.33%)
Sep 18, 2009 0.9400 0.9400 0.9000 0.9000 7,318 -0.02(-1.75%)
Sep 17, 2009 1.000 1.000 0.9160 0.9160 870 -0.06(-6.58%)
Sep 16, 2009 0.9900 0.9900 0.9228 0.9805 3,222 +0.06(+6.58%)
Sep 15, 2009 1.000 1.000 0.9180 0.9200 2,700 +0.00(+0.00%)
Sep 14, 2009 0.8914 0.9300 0.8914 0.9200 6,105 +0.11(+13.58%)
Sep 10, 2009 0.9000 0.8100 0.8100 0.8100 1,300 -0.09(-10.35%)
Sep 09, 2009 0.9199 0.9199 0.8000 0.9035 2,330 +0.02(+2.10%)
Sep 04, 2009 0.8500 0.8849 0.8849 0.8849 1,800 +0.02(+2.90%)
Sep 03, 2009 0.8600 0.8600 0.8600 0.8600 1,000 -0.04(-3.91%)
Aug 28, 2009 0.8950 0.8950 0.8950 0.8950 0 -0.02(-2.71%)
Aug 27, 2009 0.9100 0.9199 0.9100 0.9199 3,777 +0.00(+0.54%)
Aug 26, 2009 0.8900 0.9199 0.8700 0.9150 5,953 +0.03(+2.81%)
Aug 25, 2009 0.8999 0.8999 0.8500 0.8900 4,000 +0.09(+11.25%)
Aug 24, 2009 0.8000 0.8000 0.8000 0.8000 1,000 -0.02(-2.44%)
Aug 21, 2009 0.8999 0.9000 0.8200 0.8200 4,847 +0.07(+9.33%)
Aug 20, 2009 0.8000 0.8000 0.7500 0.7500 13,100 -0.17(-18.47%)
Aug 19, 2009 0.7850 0.9199 0.7800 0.9199 2,400 -0.01(-1.08%)
Aug 18, 2009 0.9299 0.9299 0.9299 0.9299 169 +0.14(+17.71%)
Aug 17, 2009 0.9300 0.9300 0.7800 0.7900 2,850 +0.01(+1.28%)
Aug 14, 2009 0.8500 1.000 0.7800 0.7800 6,960 -0.12(-13.33%)
Aug 12, 2009 0.9000 0.9000 0.9000 0.9000 2,000 -0.03(-3.23%)
Aug 11, 2009 0.8300 0.9300 0.8300 0.9300 7,842 +0.14(+17.72%)
Aug 10, 2009 0.8300 0.8300 0.7500 0.7900 3,003 -0.04(-4.82%)
Aug 07, 2009 0.8300 0.8300 0.8000 0.8300 3,000 +0.03(+3.75%)
Aug 06, 2009 0.8001 0.8001 0.8000 0.8000 657 +0.01(+1.65%)
Aug 05, 2009 0.8300 0.9165 0.7870 0.7870 1,100 -0.02(-2.84%)
Aug 03, 2009 0.8300 0.8100 0.8100 0.8100 7,700 +0.13(+19.12%)
Jul 31, 2009 0.7600 0.7600 0.6800 0.6800 3,700 +0.08(+13.33%)
Jul 30, 2009 0.7600 0.7600 0.6000 0.6000 11,761 -0.06(-9.09%)
Jul 29, 2009 0.7100 0.7600 0.6600 0.6600 3,561 -0.10(-13.16%)
Jul 28, 2009 0.7600 0.7600 0.7600 0.7600 449 -0.05(-6.17%)
Jul 24, 2009 0.8100 0.8100 0.8100 0.8100 0 +0.01(+0.70%)
Jul 23, 2009 0.8400 0.8400 0.7660 0.8044 2,319 -0.05(-5.35%)
Jul 22, 2009 0.8499 0.8499 0.8499 0.8499 125 +0.20(+30.75%)
Jul 21, 2009 0.6500 0.6500 0.6500 0.6500 100 -0.10(-13.33%)
Jul 17, 2009 0.7600 0.7500 0.7500 0.7500 1,400 +0.00(+0.00%)
Jul 16, 2009 0.7600 0.9736 0.7000 0.7500 13,000 -0.03(-3.85%)
Jul 15, 2009 0.7800 0.7800 0.7800 0.7800 1,301 +0.01(+1.30%)
Jul 14, 2009 1.140 1.140 0.7500 0.7700 8,400 -0.13(-14.56%)
Jul 13, 2009 1.150 1.150 0.8675 0.9012 2,630 -0.15(-14.17%)
Jul 10, 2009 0.8500 1.150 0.8500 1.050 35,256 +0.30(+40.00%)
Jul 09, 2009 0.7500 0.7500 0.7500 0.7500 400 -0.12(-13.79%)
Jul 08, 2009 0.7500 0.8700 0.7500 0.8700 575 +0.04(+4.82%)
Jul 07, 2009 0.8300 0.8300 0.8300 0.8300 900 -0.00(-0.11%)
Jul 06, 2009 0.8500 0.8500 0.8300 0.8309 1,000 -0.02(-2.24%)
Jul 02, 2009 0.8700 0.8700 0.8499 0.8499 1,750 -0.00(-0.01%)
Jul 01, 2009 0.8600 0.8600 0.8500 0.8500 1,300 -0.01(-1.16%)
Jun 30, 2009 0.8900 0.8900 0.8600 0.8600 600 +0.01(+1.18%)
Jun 29, 2009 0.8500 0.8500 0.8500 0.8500 258 -0.02(-2.47%)
Jun 26, 2009 0.8715 0.8715 0.8715 0.8715 414 -0.06(-6.29%)
Jun 25, 2009 0.9275 0.9300 0.8801 0.9300 5,351 +0.05(+5.68%)
Jun 24, 2009 0.8800 0.8800 0.8800 0.8800 4,893 +0.06(+6.98%)
Jun 22, 2009 0.9800 0.8226 0.8226 0.8226 3,000 -0.17(-16.91%)
Jun 19, 2009 0.8200 0.9999 0.7000 0.9900 1,139 +0.04(+4.21%)
Jun 18, 2009 0.9800 0.9800 0.9500 0.9500 4,133 -0.02(-2.08%)
Jun 17, 2009 0.9702 0.9702 0.9702 0.9702 178 -0.02(-2.22%)
Jun 16, 2009 0.9700 0.9922 0.9700 0.9922 1,232 -0.01(-0.78%)
Jun 15, 2009 1.130 1.130 0.9700 1.000 3,535 +0.00(+0.00%)
Jun 12, 2009 1.000 1.000 1.000 1.000 9,845 +0.00(+0.00%)
Jun 11, 2009 1.000 1.000 0.9900 1.000 2,694 -0.09(-8.26%)
Jun 10, 2009 1.050 1.150 1.000 1.090 20,976 -0.04(-3.47%)
Jun 09, 2009 1.170 1.170 1.095 1.129 4,100 +0.13(+12.92%)
Jun 08, 2009 1.040 1.200 1.000 1.000 6,888 -0.08(-7.41%)
Jun 05, 2009 1.070 1.190 1.000 1.080 40,099 -0.19(-14.96%)
Jun 02, 2009 1.270 1.270 1.270 1.270 100 -0.01(-0.78%)
Jun 01, 2009 1.270 1.280 1.270 1.280 794 +0.01(+0.66%)
May 26, 2009 1.272 1.272 1.272 1.272 0 -0.03(-2.18%)
May 22, 2009 1.380 1.380 1.300 1.300 1,545 -0.01(-0.76%)
May 21, 2009 1.325 1.325 1.310 1.310 900 -0.04(-3.11%)
May 20, 2009 1.352 1.352 1.352 1.352 200 -0.35(-20.47%)
May 19, 2009 1.300 1.700 1.300 1.700 700 +0.20(+13.33%)
May 15, 2009 1.500 1.500 1.500 1.500 3,100 -0.06(-3.85%)
May 13, 2009 1.750 1.560 1.560 1.560 1,200 +0.01(+0.65%)
May 12, 2009 1.600 1.600 1.550 1.550 903 -0.00(-0.01%)
May 08, 2009 1.560 1.550 1.550 1.550 800 -0.13(-7.73%)
May 07, 2009 1.590 1.808 1.590 1.680 5,550 +0.09(+5.66%)
May 06, 2009 1.300 1.590 1.300 1.590 2,233 +0.00(+0.00%)
May 05, 2009 1.580 1.590 1.580 1.590 2,620 +0.28(+21.37%)
May 04, 2009 1.400 1.400 1.310 1.310 1,089 -0.28(-17.61%)
Apr 30, 2009 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Apr 29, 2009 1.500 1.590 1.500 1.590 3,942 +0.19(+13.57%)
Apr 27, 2009 1.480 1.400 1.400 1.400 1,400 +0.00(+0.00%)
Apr 24, 2009 1.400 1.400 1.400 1.400 300 -0.10(-6.67%)
Apr 23, 2009 1.500 1.500 1.495 1.500 400 +0.20(+15.38%)
Apr 20, 2009 1.300 1.300 1.300 1.300 1,500 +0.02(+1.57%)
Apr 16, 2009 1.280 1.280 1.280 1.280 100 -0.01(-0.78%)
Apr 15, 2009 1.290 1.290 1.290 1.290 300 +0.04(+3.20%)
Apr 01, 2009 1.250 1.250 1.250 1.250 0 -0.06(-4.58%)
Mar 31, 2009 1.600 1.610 1.310 1.310 1,310 +0.11(+9.17%)
Mar 30, 2009 1.216 1.216 1.200 1.200 400 -0.14(-10.44%)
Mar 25, 2009 1.340 1.340 1.340 1.340 500 +0.24(+21.81%)
Mar 24, 2009 1.120 1.120 1.100 1.100 500 -0.00(-0.36%)
Mar 23, 2009 1.150 1.150 1.104 1.104 3,235 -0.03(-2.30%)
Mar 20, 2009 1.150 1.150 1.070 1.130 2,450 -0.02(-1.74%)
Mar 19, 2009 1.170 1.180 1.070 1.150 1,690 -0.33(-22.30%)
Mar 18, 2009 1.540 1.540 1.480 1.480 200 +0.21(+16.54%)
Mar 16, 2009 1.750 1.270 1.270 1.270 400 -0.44(-25.73%)
Mar 13, 2009 1.000 1.710 1.000 1.710 1,000 +0.71(+71.00%)
Mar 12, 2009 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Mar 11, 2009 0.7000 1.000 0.7000 1.000 4,872 +0.20(+25.00%)
Mar 10, 2009 0.8400 0.9528 0.7500 0.8000 2,039 -0.04(-4.76%)
Mar 09, 2009 0.7600 0.8400 0.5970 0.8400 3,463 +0.09(+12.00%)
Mar 06, 2009 0.7500 0.7500 0.7500 0.7500 100 -0.25(-25.00%)
Mar 05, 2009 1.400 1.400 1.000 1.000 3,000 -0.20(-16.67%)
Mar 04, 2009 1.200 1.200 1.200 1.200 275 +0.00(+0.00%)
Mar 02, 2009 1.200 1.200 1.200 1.200 4,977 -0.02(-1.88%)
Feb 27, 2009 1.800 1.800 1.200 1.223 3,866 +0.02(+1.92%)
Feb 24, 2009 1.200 1.200 1.200 1.200 200 -0.03(-2.44%)
Feb 23, 2009 1.230 1.235 1.230 1.230 300 -0.17(-12.14%)
Feb 19, 2009 1.400 1.400 1.400 1.400 900 +0.00(+0.00%)
Feb 18, 2009 1.300 1.400 1.300 1.400 600 +0.20(+16.67%)
Feb 13, 2009 1.200 1.200 1.200 1.200 400 +0.00(+0.00%)
Feb 12, 2009 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 11, 2009 1.200 1.200 1.200 1.200 300 -0.10(-7.69%)
Feb 10, 2009 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Feb 09, 2009 1.200 1.790 1.200 1.300 1,356 -0.20(-13.33%)
Feb 06, 2009 1.500 1.780 1.300 1.500 1,580 +0.30(+25.00%)
Feb 05, 2009 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 04, 2009 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Feb 02, 2009 1.820 1.200 1.200 1.200 3,200 -0.20(-14.29%)
Jan 29, 2009 1.400 1.400 1.400 1.400 20,800 +0.00(+0.00%)
Jan 26, 2009 1.400 1.400 1.400 1.400 900 +0.00(+0.00%)
Jan 23, 2009 1.400 1.400 1.400 1.400 449 +0.00(+0.00%)
Jan 22, 2009 1.540 1.580 1.400 1.400 4,100 -0.19(-11.95%)
Jan 20, 2009 1.500 1.590 1.590 1.590 2,700 +0.09(+6.00%)
Jan 16, 2009 1.500 1.500 1.500 1.500 500 -0.05(-3.22%)
Jan 15, 2009 1.400 1.550 1.200 1.550 1,271 +0.00(+0.00%)
Jan 14, 2009 1.550 1.550 1.550 1.550 1,100 +0.15(+10.71%)
Jan 13, 2009 1.400 1.400 1.332 1.400 6,536 +0.00(+0.00%)
Jan 12, 2009 1.350 1.400 1.350 1.400 7,023 +0.10(+7.69%)
Jan 09, 2009 1.250 1.300 1.250 1.300 1,590 +0.05(+4.00%)
Jan 08, 2009 1.317 1.317 1.250 1.250 14,413 -0.07(-5.30%)
Jan 07, 2009 1.290 1.350 1.290 1.320 4,944 -0.03(-2.22%)
Jan 06, 2009 1.300 1.380 1.300 1.350 6,670 +0.01(+1.09%)
Jan 05, 2009 1.370 1.395 1.250 1.335 7,836 -0.04(-2.66%)
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.