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 28, 2006 7.730 7.790 6.570 6.620 24,900 -1.09(-14.14%)
Apr 27, 2006 7.270 7.800 7.270 7.710 5,402 +0.12(+1.58%)
Apr 26, 2006 7.120 7.690 7.050 7.590 16,198 +0.59(+8.43%)
Apr 25, 2006 6.960 7.150 6.960 7.000 4,345 +0.20(+2.94%)
Apr 24, 2006 7.200 7.300 6.800 6.800 4,283 -0.25(-3.55%)
Apr 21, 2006 6.970 7.050 6.970 7.050 2,436 +0.14(+2.03%)
Apr 20, 2006 6.950 7.090 6.910 6.910 11,400 +0.09(+1.32%)
Apr 19, 2006 7.500 7.500 6.800 6.820 24,310 -0.45(-6.19%)
Apr 18, 2006 7.010 7.350 6.850 7.270 3,300 +0.31(+4.45%)
Apr 17, 2006 6.900 7.000 6.870 6.960 3,341 +0.01(+0.14%)
Apr 13, 2006 6.540 7.190 6.470 6.950 17,923 +0.41(+6.27%)
Apr 12, 2006 6.530 6.560 6.420 6.540 21,600 -0.04(-0.61%)
Apr 11, 2006 6.400 6.580 6.360 6.580 7,701 +0.22(+3.46%)
Apr 10, 2006 6.400 6.480 6.360 6.360 9,574 -0.04(-0.63%)
Apr 07, 2006 6.400 6.400 6.400 6.400 130 -0.04(-0.62%)
Apr 06, 2006 6.350 6.440 6.350 6.440 2,400 +0.06(+0.94%)
Apr 05, 2006 6.380 6.380 6.380 6.380 0 +0.00(+0.00%)
Apr 04, 2006 6.430 6.430 6.370 6.380 600 +0.00(+0.00%)
Apr 03, 2006 6.110 6.380 6.110 6.380 4,996 +0.08(+1.27%)
Mar 31, 2006 6.270 6.300 6.270 6.300 600 -0.03(-0.47%)
Mar 30, 2006 6.110 6.330 6.110 6.330 4,749 +0.10(+1.61%)
Mar 29, 2006 6.280 6.360 6.210 6.230 6,750 -0.01(-0.16%)
Mar 28, 2006 6.399 6.399 6.240 6.240 3,000 +0.04(+0.65%)
Mar 27, 2006 6.240 6.270 6.200 6.200 40,400 -0.10(-1.59%)
Mar 24, 2006 6.300 6.300 6.300 6.300 1,000 +0.02(+0.32%)
Mar 23, 2006 6.350 6.350 6.240 6.280 12,100 -0.17(-2.64%)
Mar 22, 2006 6.400 6.540 6.400 6.450 1,600 +0.05(+0.78%)
Mar 21, 2006 6.380 6.490 6.300 6.400 6,700 +0.03(+0.47%)
Mar 20, 2006 6.370 6.490 6.320 6.370 9,400 -0.02(-0.31%)
Mar 17, 2006 6.270 6.460 6.260 6.390 5,542 +0.14(+2.24%)
Mar 16, 2006 6.260 6.400 6.150 6.250 20,544 +0.05(+0.81%)
Mar 15, 2006 6.250 6.400 6.200 6.200 45,459 -0.05(-0.80%)
Mar 14, 2006 6.360 6.530 6.160 6.250 20,135 -0.05(-0.79%)
Mar 13, 2006 6.380 6.520 6.260 6.300 25,414 -0.04(-0.63%)
Mar 10, 2006 6.400 6.600 6.310 6.340 10,652 -0.04(-0.63%)
Mar 09, 2006 6.420 6.530 6.260 6.380 7,500 +0.12(+1.92%)
Mar 08, 2006 6.440 6.440 6.120 6.260 71,742 -0.02(-0.32%)
Mar 07, 2006 6.480 6.480 6.110 6.280 31,644 -0.21(-3.24%)
Mar 06, 2006 6.420 6.550 6.420 6.490 7,400 -0.08(-1.22%)
Mar 03, 2006 6.380 6.590 6.380 6.570 7,825 +0.21(+3.30%)
Mar 02, 2006 6.390 6.540 6.360 6.360 2,700 +0.00(+0.00%)
Mar 01, 2006 6.360 6.360 6.270 6.360 3,700 +0.06(+0.95%)
Feb 28, 2006 6.300 6.440 6.210 6.300 20,506 +0.00(+0.00%)
Feb 27, 2006 6.540 6.710 6.210 6.300 48,847 -0.21(-3.23%)
Feb 24, 2006 6.700 6.700 6.460 6.510 2,801 -0.10(-1.51%)
Feb 23, 2006 6.460 6.690 6.460 6.610 5,900 +0.18(+2.80%)
Feb 22, 2006 6.360 6.550 6.360 6.430 7,040 +0.08(+1.26%)
Feb 21, 2006 6.350 6.390 6.330 6.350 54,035 -0.04(-0.63%)
Feb 17, 2006 6.450 6.450 6.279 6.390 11,425 -0.06(-0.93%)
Feb 16, 2006 6.700 6.700 6.400 6.450 11,800 -0.14(-2.15%)
Feb 15, 2006 6.380 7.180 6.340 6.592 17,286 -0.18(-2.63%)
Feb 14, 2006 6.460 6.770 6.460 6.770 3,037 +0.27(+4.15%)
Feb 13, 2006 6.450 6.700 6.450 6.500 6,900 +0.14(+2.15%)
Feb 10, 2006 6.250 6.450 6.250 6.364 3,700 +0.05(+0.85%)
Feb 09, 2006 6.470 6.510 6.310 6.310 3,300 -0.19(-2.92%)
Feb 08, 2006 6.230 6.710 6.180 6.500 5,250 +0.27(+4.33%)
Feb 07, 2006 6.110 6.230 6.070 6.230 3,078 +0.05(+0.81%)
Feb 06, 2006 6.080 6.200 6.080 6.180 1,150 +0.05(+0.82%)
Feb 03, 2006 6.100 6.150 5.940 6.130 4,344 +0.09(+1.49%)
Feb 02, 2006 6.070 6.200 6.040 6.040 5,617 -0.03(-0.49%)
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.