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 (%)
Apr 30, 2014 2.570 2.670 2.570 2.650 1,588 +0.00(+0.00%)
Apr 29, 2014 2.600 2.800 2.550 2.650 5,700 +0.10(+3.92%)
Apr 28, 2014 2.700 2.868 2.550 2.550 34,154 -0.20(-7.27%)
Apr 25, 2014 2.740 2.830 2.700 2.750 14,581 +0.05(+1.85%)
Apr 24, 2014 2.800 2.820 2.700 2.700 12,726 -0.07(-2.53%)
Apr 23, 2014 2.700 2.830 2.700 2.770 3,075 -0.01(-0.36%)
Apr 22, 2014 2.770 2.830 2.650 2.780 6,943 +0.02(+0.72%)
Apr 21, 2014 2.840 2.840 2.720 2.760 5,982 -0.05(-1.78%)
Apr 17, 2014 2.720 2.810 2.810 2.810 6,400 +0.10(+3.69%)
Apr 16, 2014 2.620 2.810 2.570 2.710 5,864 +0.12(+4.63%)
Apr 15, 2014 2.700 2.700 2.580 2.590 11,509 -0.11(-4.07%)
Apr 14, 2014 2.640 2.780 2.620 2.700 3,240 +0.08(+3.05%)
Apr 11, 2014 2.610 2.720 2.610 2.620 14,673 -0.01(-0.57%)
Apr 10, 2014 2.708 2.708 2.610 2.635 1,767 -0.01(-0.19%)
Apr 09, 2014 2.730 2.730 2.640 2.640 3,222 +0.02(+0.76%)
Apr 08, 2014 2.680 2.716 2.620 2.620 13,916 -0.10(-3.68%)
Apr 07, 2014 2.769 2.769 2.670 2.720 12,120 -0.03(-1.27%)
Apr 04, 2014 2.890 2.890 2.740 2.755 7,100 -0.20(-6.61%)
Apr 03, 2014 2.910 2.960 2.770 2.950 10,040 +0.04(+1.37%)
Apr 02, 2014 2.820 2.990 2.780 2.910 43,901 +0.21(+7.78%)
Apr 01, 2014 2.580 2.700 2.520 2.700 35,325 +0.19(+7.57%)
Mar 31, 2014 2.510 2.560 2.510 2.510 3,328 +0.01(+0.32%)
Mar 28, 2014 2.500 2.569 2.500 2.502 14,313 +0.01(+0.49%)
Mar 27, 2014 2.610 2.610 2.490 2.490 46,535 -0.14(-5.32%)
Mar 26, 2014 2.750 2.789 2.610 2.630 11,170 +0.00(+0.00%)
Mar 25, 2014 2.670 2.750 2.630 2.630 6,371 -0.07(-2.56%)
Mar 24, 2014 2.730 2.790 2.650 2.699 5,018 -0.00(-0.04%)
Mar 21, 2014 2.819 2.839 2.700 2.700 50,728 -0.08(-2.88%)
Mar 20, 2014 2.810 2.840 2.780 2.780 10,683 -0.02(-0.71%)
Mar 19, 2014 2.820 2.879 2.770 2.800 9,808 +0.02(+0.72%)
Mar 18, 2014 2.811 2.840 2.770 2.780 8,754 +0.03(+1.09%)
Mar 17, 2014 2.850 2.859 2.750 2.750 6,130 -0.03(-1.08%)
Mar 14, 2014 2.750 2.909 2.750 2.780 4,127 -0.01(-0.36%)
Mar 13, 2014 2.830 2.830 2.788 2.790 1,342 +0.03(+1.09%)
Mar 12, 2014 2.800 2.899 2.729 2.760 28,324 -0.09(-3.16%)
Mar 11, 2014 2.760 2.929 2.720 2.850 9,325 +0.05(+1.79%)
Mar 10, 2014 2.790 2.800 2.750 2.800 6,245 +0.02(+0.72%)
Mar 07, 2014 2.750 2.790 2.700 2.780 10,798 -0.01(-0.36%)
Mar 06, 2014 2.750 2.800 2.744 2.790 11,412 +0.06(+2.20%)
Mar 05, 2014 2.700 2.750 2.700 2.730 6,149 +0.01(+0.37%)
Mar 04, 2014 2.720 2.769 2.700 2.720 9,236 -0.04(-1.45%)
Mar 03, 2014 2.700 2.819 2.700 2.760 14,437 +0.06(+2.22%)
Feb 28, 2014 2.780 2.850 2.700 2.700 27,144 -0.10(-3.57%)
Feb 27, 2014 2.780 2.850 2.780 2.800 6,710 -0.02(-0.79%)
Feb 26, 2014 2.850 2.850 2.820 2.822 5,503 -0.01(-0.28%)
Feb 25, 2014 2.820 2.850 2.820 2.830 9,836 -0.01(-0.35%)
Feb 24, 2014 2.900 2.900 2.820 2.840 16,954 +0.00(+0.00%)
Feb 21, 2014 2.810 2.840 2.741 2.840 15,950 +0.07(+2.53%)
Feb 20, 2014 2.810 2.810 2.740 2.770 11,657 +0.04(+1.46%)
Feb 19, 2014 2.990 2.990 2.720 2.730 68,028 -0.13(-4.54%)
Feb 18, 2014 2.900 2.980 2.850 2.860 29,975 -0.07(-2.39%)
Feb 14, 2014 2.900 2.930 2.930 2.930 45,500 +0.02(+0.69%)
Feb 13, 2014 2.800 2.940 2.580 2.910 190,516 -0.34(-10.46%)
Feb 12, 2014 3.350 3.350 3.170 3.250 38,178 +0.01(+0.31%)
Feb 11, 2014 3.210 3.389 3.150 3.240 70,122 -0.03(-0.92%)
Feb 10, 2014 3.200 3.360 3.140 3.270 69,293 +0.07(+2.19%)
Feb 07, 2014 3.320 3.330 3.150 3.200 94,868 -0.09(-2.74%)
Feb 06, 2014 3.450 3.500 3.150 3.290 185,416 -0.01(-0.27%)
Feb 05, 2014 3.200 3.340 3.191 3.299 35,011 +0.14(+4.40%)
Feb 04, 2014 3.190 3.280 3.030 3.160 37,240 +0.03(+1.04%)
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.