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 (%)
Mar 29, 2019 2.060 2.110 2.060 2.070 19,600 +0.03(+1.47%)
Mar 28, 2019 1.980 2.050 1.980 2.040 12,457 +0.05(+2.51%)
Mar 27, 2019 1.950 2.000 1.950 1.990 16,471 +0.04(+2.05%)
Mar 26, 2019 1.990 2.000 1.880 1.950 11,946 -0.02(-1.02%)
Mar 25, 2019 1.990 2.000 1.870 1.970 5,311 -0.03(-1.50%)
Mar 22, 2019 2.080 2.080 1.890 2.000 17,400 +0.01(+0.50%)
Mar 21, 2019 1.940 2.170 1.940 1.990 78,368 +0.05(+2.58%)
Mar 20, 2019 1.930 1.950 1.870 1.940 7,631 +0.04(+2.11%)
Mar 19, 2019 1.920 1.920 1.880 1.900 8,229 +0.01(+0.50%)
Mar 18, 2019 1.893 1.930 1.881 1.891 4,656 -0.01(-0.49%)
Mar 15, 2019 1.870 1.950 1.850 1.900 13,900 -0.04(-2.06%)
Mar 14, 2019 1.930 1.950 1.850 1.940 12,418 +0.00(+0.00%)
Mar 13, 2019 1.910 1.940 1.839 1.940 5,064 +0.05(+2.65%)
Mar 12, 2019 1.950 1.980 1.836 1.890 17,476 -0.05(-2.58%)
Mar 11, 2019 1.910 2.000 1.910 1.940 86,346 +0.03(+1.57%)
Mar 08, 2019 1.750 1.910 1.750 1.910 63,000 +0.19(+11.05%)
Mar 07, 2019 1.700 1.750 1.700 1.720 4,819 +0.02(+1.18%)
Mar 06, 2019 1.740 1.750 1.650 1.700 18,621 -0.05(-2.86%)
Mar 05, 2019 1.650 1.820 1.642 1.750 55,620 +0.11(+6.71%)
Mar 04, 2019 1.610 1.640 1.569 1.640 33,468 +0.07(+4.46%)
Mar 01, 2019 1.540 1.650 1.540 1.570 14,000 +0.03(+1.95%)
Feb 28, 2019 1.530 1.540 1.520 1.540 2,496 +0.04(+2.67%)
Feb 27, 2019 1.470 1.550 1.470 1.500 21,135 +0.03(+2.03%)
Feb 26, 2019 1.600 1.603 1.460 1.470 29,262 -0.11(-6.96%)
Feb 25, 2019 1.540 1.590 1.540 1.580 3,743 +0.08(+5.33%)
Feb 22, 2019 1.580 1.600 1.480 1.500 2,000 +0.07(+4.89%)
Feb 21, 2019 1.580 1.610 1.430 1.430 38,286 +0.00(+0.01%)
Feb 20, 2019 1.410 1.570 1.400 1.430 23,700 +0.02(+1.42%)
Feb 19, 2019 1.430 1.430 1.405 1.410 40,124 +0.04(+2.92%)
Feb 15, 2019 1.410 1.410 1.370 1.370 26,600 +0.00(+0.00%)
Feb 14, 2019 1.400 1.430 1.370 1.370 21,741 -0.07(-5.04%)
Feb 13, 2019 1.450 1.450 1.387 1.443 10,670 +0.01(+0.89%)
Feb 12, 2019 1.450 1.450 1.430 1.430 2,798 +0.06(+4.38%)
Feb 11, 2019 1.433 1.433 1.370 1.370 12,118 -0.07(-4.86%)
Feb 08, 2019 1.420 1.440 1.420 1.440 2,100 +0.00(+0.00%)
Feb 07, 2019 1.390 1.440 1.390 1.440 2,988 +0.00(+0.00%)
Feb 06, 2019 1.380 1.440 1.380 1.440 11,272 +0.07(+5.11%)
Feb 05, 2019 1.440 1.440 1.370 1.370 4,736 -0.07(-4.86%)
Feb 04, 2019 1.450 1.450 1.440 1.440 559 +0.02(+1.41%)
Feb 01, 2019 1.360 1.440 1.360 1.420 6,300 +0.03(+2.53%)
Jan 31, 2019 1.410 1.410 1.340 1.385 71,343 -0.01(-1.07%)
Jan 30, 2019 1.340 1.400 1.340 1.400 4,084 -0.01(-0.71%)
Jan 29, 2019 1.410 1.410 1.410 1.410 232 -0.01(-0.70%)
Jan 28, 2019 1.370 1.420 1.370 1.420 1,816 +0.07(+5.19%)
Jan 25, 2019 1.350 1.370 1.340 1.350 33,300 -0.00(-0.07%)
Jan 24, 2019 1.310 1.400 1.300 1.351 79,994 -0.02(-1.39%)
Jan 23, 2019 1.370 1.370 1.350 1.370 2,423 +0.02(+1.48%)
Jan 22, 2019 1.350 1.420 1.327 1.350 2,900 -0.07(-4.93%)
Jan 18, 2019 1.420 1.420 1.410 1.420 3,000 +0.07(+5.19%)
Jan 17, 2019 1.440 1.440 1.350 1.350 23,451 -0.09(-6.25%)
Jan 16, 2019 1.330 1.440 1.330 1.440 59,965 +0.14(+10.77%)
Jan 15, 2019 1.291 1.350 1.280 1.300 78,513 +0.02(+1.56%)
Jan 14, 2019 1.280 1.300 1.280 1.280 496 +0.00(+0.00%)
Jan 11, 2019 1.290 1.330 1.260 1.280 44,000 -0.01(-0.78%)
Jan 10, 2019 1.320 1.320 1.290 1.290 1,539 -0.03(-2.27%)
Jan 09, 2019 1.300 1.345 1.290 1.320 34,720 +0.00(+0.18%)
Jan 08, 2019 1.306 1.318 1.306 1.318 1,243 +0.02(+1.35%)
Jan 07, 2019 1.270 1.300 1.270 1.300 2,429 +0.00(+0.00%)
Jan 04, 2019 1.300 1.330 1.290 1.300 2,800 +0.00(+0.00%)
Jan 03, 2019 1.270 1.300 1.270 1.300 4,070 -0.04(-2.99%)
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.