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 30, 2011 1.310 1.330 1.180 1.250 218,674 -0.10(-7.41%)
Dec 29, 2011 1.300 1.350 1.250 1.350 104,750 +0.05(+3.85%)
Dec 28, 2011 1.370 1.370 1.200 1.300 32,300 -0.17(-11.56%)
Dec 27, 2011 1.400 1.470 1.400 1.470 6,395 +0.10(+7.30%)
Dec 23, 2011 1.730 1.730 1.370 1.370 51,686 +0.05(+3.79%)
Dec 21, 2011 1.290 1.341 1.250 1.320 3,260 +0.02(+1.44%)
Dec 20, 2011 1.600 1.600 1.250 1.301 51,602 -0.18(-11.90%)
Dec 19, 2011 1.540 1.540 1.310 1.477 4,150 +0.17(+12.75%)
Dec 16, 2011 1.590 1.590 1.310 1.310 11,233 -0.27(-17.09%)
Dec 15, 2011 1.580 1.610 1.541 1.580 1,400 +0.16(+11.27%)
Dec 14, 2011 1.360 1.440 1.360 1.420 11,454 -0.13(-8.39%)
Dec 13, 2011 1.500 1.550 1.500 1.550 9,679 +0.01(+0.65%)
Dec 12, 2011 1.490 1.550 1.460 1.540 8,459 +0.04(+2.67%)
Dec 09, 2011 1.520 1.520 1.460 1.500 11,903 +0.04(+2.74%)
Dec 08, 2011 1.500 1.500 1.460 1.460 1,717 -0.04(-2.67%)
Dec 07, 2011 1.500 1.500 1.500 1.500 1,000 -0.04(-2.60%)
Dec 06, 2011 1.540 1.540 1.510 1.540 2,800 +0.01(+0.65%)
Dec 02, 2011 1.500 1.530 1.530 1.530 11,000 +0.08(+5.52%)
Dec 01, 2011 1.470 1.470 1.450 1.450 12,600 -0.03(-2.03%)
Nov 30, 2011 1.452 1.500 1.422 1.480 14,602 -0.02(-1.33%)
Nov 29, 2011 1.452 1.500 1.452 1.500 2,000 -0.08(-5.06%)
Nov 28, 2011 1.470 1.680 1.410 1.580 5,551 +0.22(+16.18%)
Nov 25, 2011 1.360 1.360 1.360 1.360 1,400 -0.01(-0.73%)
Nov 23, 2011 1.360 1.370 1.360 1.370 500 +0.01(+0.74%)
Nov 22, 2011 1.430 1.430 1.360 1.360 200 -0.04(-2.86%)
Nov 21, 2011 1.360 1.450 1.360 1.400 10,017 -0.05(-3.45%)
Nov 18, 2011 1.380 1.450 1.380 1.450 3,400 +0.09(+6.62%)
Nov 16, 2011 1.360 1.360 1.360 1.360 3,000 +0.00(+0.00%)
Nov 15, 2011 1.400 1.400 1.360 1.360 3,650 -0.07(-4.90%)
Nov 14, 2011 1.330 1.460 1.330 1.430 2,908 +0.09(+7.04%)
Nov 11, 2011 1.330 1.336 1.330 1.336 2,000 -0.03(-2.48%)
Nov 10, 2011 1.310 1.370 1.310 1.370 8,700 +0.07(+5.38%)
Nov 09, 2011 1.480 1.480 1.300 1.300 13,673 -0.05(-3.70%)
Nov 08, 2011 1.350 1.350 1.350 1.350 1,000 -0.01(-0.74%)
Nov 07, 2011 1.390 1.477 1.350 1.360 2,555 -0.04(-2.86%)
Nov 04, 2011 1.419 1.490 1.400 1.400 22,198 -0.02(-1.19%)
Nov 03, 2011 1.400 1.417 1.390 1.417 27,665 +0.03(+1.94%)
Nov 02, 2011 1.360 1.390 1.360 1.390 10,000 +0.03(+2.21%)
Nov 01, 2011 1.350 1.360 1.350 1.360 19,700 -0.04(-2.86%)
Oct 31, 2011 1.360 1.400 1.350 1.400 1,527 +0.04(+2.94%)
Oct 28, 2011 1.310 1.360 1.300 1.360 2,174 +0.01(+0.67%)
Oct 27, 2011 1.350 1.480 1.350 1.351 2,780 +0.03(+2.35%)
Oct 26, 2011 1.320 1.320 1.320 1.320 1,100 +0.00(+0.00%)
Oct 25, 2011 1.350 1.350 1.300 1.320 5,448 +0.00(+0.00%)
Oct 24, 2011 1.411 1.411 1.320 1.320 3,060 +0.01(+0.76%)
Oct 21, 2011 1.330 1.360 1.260 1.310 3,800 +0.00(+0.00%)
Oct 20, 2011 1.460 1.460 1.310 1.310 4,140 -0.04(-2.96%)
Oct 19, 2011 1.340 1.432 1.260 1.350 9,050 +0.03(+2.27%)
Oct 18, 2011 1.320 1.320 1.320 1.320 100 -0.07(-5.04%)
Oct 17, 2011 1.420 1.420 1.380 1.390 1,500 +0.04(+2.96%)
Oct 14, 2011 1.280 1.350 1.280 1.350 2,600 +0.06(+4.73%)
Oct 13, 2011 1.270 1.359 1.250 1.289 1,400 -0.07(-5.22%)
Oct 12, 2011 1.370 1.370 1.300 1.360 3,100 -0.01(-0.73%)
Oct 11, 2011 1.370 1.370 1.370 1.370 300 +0.15(+12.30%)
Oct 07, 2011 1.220 1.220 1.220 1.220 200 -0.05(-3.84%)
Oct 06, 2011 1.320 1.320 1.210 1.269 1,000 -0.09(-6.71%)
Oct 05, 2011 1.360 1.360 1.360 1.360 500 +0.01(+0.74%)
Oct 04, 2011 1.160 1.480 1.110 1.350 8,539 +0.08(+6.30%)
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.