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 (%)
Feb 28, 2003 3.000 3.020 2.970 2.980 12,200 +0.06(+2.05%)
Feb 27, 2003 2.910 3.010 2.890 2.920 2,700 -0.16(-5.19%)
Feb 26, 2003 2.990 3.080 2.900 3.080 2,100 +0.08(+2.67%)
Feb 25, 2003 3.150 3.220 3.000 3.000 32,100 -0.10(-3.23%)
Feb 24, 2003 3.100 3.100 3.100 3.100 2,100 -0.09(-2.82%)
Feb 21, 2003 3.200 3.200 3.100 3.190 600 -0.01(-0.31%)
Feb 20, 2003 3.300 3.300 3.200 3.200 700 +0.05(+1.56%)
Feb 19, 2003 3.200 3.220 3.030 3.151 16,800 +0.00(+0.00%)
Feb 18, 2003 3.300 3.300 3.050 3.151 9,400 -0.12(-3.64%)
Feb 14, 2003 3.270 3.270 3.270 3.270 500 +0.22(+7.21%)
Feb 13, 2003 3.200 3.300 3.050 3.050 7,700 -0.08(-2.56%)
Feb 12, 2003 3.170 3.170 3.130 3.130 5,400 -0.04(-1.26%)
Feb 11, 2003 2.930 3.350 2.900 3.170 5,800 +0.08(+2.59%)
Feb 10, 2003 3.180 3.180 3.090 3.090 2,800 +0.08(+2.66%)
Feb 07, 2003 3.210 3.250 3.000 3.010 6,700 +0.13(+4.51%)
Feb 06, 2003 2.880 2.880 2.880 2.880 200 -0.12(-3.97%)
Feb 05, 2003 2.930 2.999 2.910 2.999 400 -0.00(-0.03%)
Feb 04, 2003 3.250 3.250 2.990 3.000 4,700 -0.30(-9.09%)
Feb 03, 2003 3.300 3.300 3.300 3.300 1,000 +0.01(+0.30%)
Jan 31, 2003 2.700 3.460 2.700 3.290 16,100 -0.13(-3.80%)
Jan 30, 2003 3.420 3.420 3.420 3.420 0 -0.00(-0.03%)
Jan 29, 2003 3.750 3.750 3.419 3.421 7,600 -0.25(-6.78%)
Jan 28, 2003 3.330 3.720 3.330 3.670 10,000 +0.10(+2.80%)
Jan 27, 2003 3.420 3.630 3.310 3.570 17,400 +0.00(+0.03%)
Jan 24, 2003 3.310 3.689 3.310 3.569 2,000 +0.24(+7.08%)
Jan 23, 2003 3.250 3.333 3.250 3.333 1,000 -0.02(-0.51%)
Jan 22, 2003 3.440 3.440 3.350 3.350 600 -0.10(-2.93%)
Jan 21, 2003 3.599 3.599 3.451 3.451 2,400 -0.07(-1.96%)
Jan 17, 2003 3.400 3.520 3.400 3.520 18,200 +0.20(+5.99%)
Jan 16, 2003 3.460 3.460 3.321 3.321 1,200 -0.12(-3.46%)
Jan 15, 2003 3.450 3.450 3.310 3.440 3,400 +0.00(+0.00%)
Jan 14, 2003 3.160 3.440 3.160 3.440 17,700 +0.19(+5.85%)
Jan 13, 2003 3.100 3.250 3.030 3.250 6,900 +0.13(+4.17%)
Jan 10, 2003 3.100 3.200 3.100 3.120 5,500 +0.02(+0.65%)
Jan 09, 2003 3.030 3.100 2.960 3.100 3,400 +0.01(+0.32%)
Jan 08, 2003 3.040 3.090 3.030 3.090 2,300 +0.15(+5.10%)
Jan 07, 2003 2.800 2.950 2.800 2.940 2,700 +0.24(+8.89%)
Jan 06, 2003 2.670 3.100 2.670 2.700 3,800 +0.01(+0.37%)
Jan 03, 2003 2.690 2.690 2.690 2.690 100 -0.04(-1.47%)
Jan 02, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Dec 31, 2002 2.800 2.890 2.680 2.730 6,900 -0.08(-2.85%)
Dec 30, 2002 2.610 3.000 2.600 2.810 12,500 +0.01(+0.36%)
Dec 27, 2002 2.800 2.800 2.770 2.800 4,800 +0.03(+1.08%)
Dec 26, 2002 2.850 2.850 2.770 2.770 6,100 -0.08(-2.81%)
Dec 24, 2002 2.760 2.850 2.760 2.850 5,200 +0.01(+0.35%)
Dec 23, 2002 2.880 3.080 2.810 2.840 3,700 +0.03(+1.07%)
Dec 20, 2002 2.880 3.080 2.810 2.810 6,300 +0.04(+1.41%)
Dec 19, 2002 2.830 2.830 2.771 2.771 800 +0.00(+0.04%)
Dec 18, 2002 2.810 2.810 2.770 2.770 1,400 -0.06(-2.15%)
Dec 17, 2002 2.810 2.841 2.810 2.831 1,100 -0.07(-2.38%)
Dec 16, 2002 3.090 3.090 2.770 2.900 12,000 -0.15(-4.92%)
Dec 13, 2002 3.090 3.090 3.050 3.050 1,700 -0.03(-0.97%)
Dec 12, 2002 3.090 3.090 3.080 3.080 3,800 -0.02(-0.65%)
Dec 11, 2002 3.090 3.150 3.000 3.100 5,700 -0.01(-0.32%)
Dec 10, 2002 3.150 3.170 3.100 3.110 7,600 -0.04(-1.27%)
Dec 09, 2002 3.150 3.190 3.150 3.150 2,600 -0.01(-0.32%)
Dec 06, 2002 3.150 3.160 3.110 3.160 4,000 -0.04(-1.25%)
Dec 05, 2002 3.250 3.250 3.200 3.200 2,300 -0.04(-1.23%)
Dec 04, 2002 3.250 3.250 3.050 3.240 6,500 -0.01(-0.34%)
Dec 03, 2002 3.240 3.300 3.240 3.251 1,500 +0.00(+0.03%)
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.