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 (%)
May 31, 2013 1.590 1.590 1.520 1.579 10,040 -0.01(-0.69%)
May 30, 2013 1.610 1.610 1.590 1.590 0 -0.05(-3.05%)
May 29, 2013 1.640 1.644 1.587 1.640 11,165 +0.02(+1.36%)
May 28, 2013 1.570 1.700 1.520 1.618 3,255 +0.05(+3.06%)
May 24, 2013 1.560 1.631 1.560 1.570 0 +0.03(+1.95%)
May 23, 2013 1.540 1.640 1.540 1.540 0 -0.02(-1.28%)
May 22, 2013 1.480 1.560 1.480 1.560 0 +0.09(+6.12%)
May 21, 2013 1.490 1.490 1.410 1.470 0 -0.01(-0.68%)
May 20, 2013 1.400 1.490 1.400 1.480 0 +0.11(+7.79%)
May 17, 2013 1.371 1.373 1.370 1.373 0 +0.00(+0.15%)
May 16, 2013 1.450 1.450 1.371 1.371 9,321 -0.01(-0.72%)
May 15, 2013 1.360 1.400 1.340 1.381 0 -0.04(-3.09%)
May 13, 2013 1.490 1.490 1.425 1.425 0 -0.06(-4.36%)
May 10, 2013 1.420 1.500 1.411 1.490 0 +0.03(+2.05%)
May 09, 2013 1.400 1.480 1.360 1.460 0 +0.10(+7.35%)
May 08, 2013 1.370 1.426 1.360 1.360 0 -0.02(-1.52%)
May 07, 2013 1.430 1.432 1.364 1.381 0 -0.05(-3.43%)
May 06, 2013 1.420 1.430 1.380 1.430 0 +0.02(+1.13%)
May 03, 2013 1.560 1.560 1.400 1.414 0 -0.05(-3.15%)
May 02, 2013 1.460 1.460 1.460 1.460 0 -0.00(-0.21%)
May 01, 2013 1.463 1.463 1.463 1.463 0 -0.04(-2.46%)
Apr 30, 2013 1.540 1.540 1.500 1.500 0 -0.04(-2.60%)
Apr 29, 2013 1.486 1.550 1.486 1.540 10,149 +0.06(+4.05%)
Apr 26, 2013 1.510 1.510 1.480 1.480 1,155 -0.02(-1.33%)
Apr 25, 2013 1.490 1.500 1.490 1.500 0 +0.02(+1.35%)
Apr 24, 2013 1.460 1.480 1.460 1.480 0 +0.03(+2.07%)
Apr 22, 2013 1.450 1.450 1.450 1.450 0 +0.04(+2.84%)
Apr 19, 2013 1.410 1.430 1.410 1.410 628 -0.07(-5.04%)
Apr 18, 2013 1.530 1.530 1.400 1.485 11,012 +0.02(+1.71%)
Apr 17, 2013 1.460 1.460 1.460 1.460 100 +0.01(+0.69%)
Apr 16, 2013 1.410 1.450 1.410 1.450 6,100 +0.03(+2.11%)
Apr 15, 2013 1.420 1.420 1.420 1.420 3,000 +0.02(+1.43%)
Apr 12, 2013 1.400 1.420 1.400 1.400 24,089 -0.08(-5.47%)
Apr 11, 2013 1.400 1.481 1.400 1.481 5,100 +0.03(+2.14%)
Apr 10, 2013 1.400 1.450 1.400 1.450 5,680 +0.00(+0.00%)
Apr 09, 2013 1.470 1.500 1.400 1.450 5,983 -0.01(-0.68%)
Apr 08, 2013 1.460 1.460 1.460 1.460 100 +0.01(+0.69%)
Apr 05, 2013 1.450 1.480 1.440 1.450 14,816 +0.00(+0.00%)
Apr 04, 2013 1.560 1.560 1.450 1.450 9,771 -0.11(-7.05%)
Apr 01, 2013 1.560 1.560 1.560 1.560 1,200 -0.08(-4.73%)
Mar 28, 2013 1.637 1.637 1.637 1.637 100 +0.09(+5.65%)
Mar 27, 2013 1.522 1.550 1.522 1.550 1,200 +0.10(+6.90%)
Mar 26, 2013 1.450 1.450 1.450 1.450 100 -0.00(-0.01%)
Mar 25, 2013 1.450 1.453 1.450 1.450 820 -0.02(-1.36%)
Mar 22, 2013 1.450 1.520 1.450 1.470 2,185 -0.05(-3.28%)
Mar 21, 2013 1.500 1.530 1.500 1.520 10,900 +0.02(+1.33%)
Mar 20, 2013 1.460 1.500 1.450 1.500 2,800 -0.00(-0.09%)
Mar 19, 2013 1.500 1.501 1.500 1.501 1,000 -0.03(-1.86%)
Mar 18, 2013 1.500 1.530 1.500 1.530 2,225 +0.04(+2.68%)
Mar 15, 2013 1.500 1.500 1.490 1.490 5,757 -0.01(-1.00%)
Mar 13, 2013 1.500 1.505 1.505 1.505 3,400 -0.03(-1.63%)
Mar 12, 2013 1.530 1.530 1.530 1.530 125 -0.01(-0.84%)
Mar 11, 2013 1.500 1.570 1.500 1.543 966 +0.01(+0.85%)
Mar 08, 2013 1.520 1.530 1.520 1.530 1,668 +0.03(+2.00%)
Mar 07, 2013 1.536 1.536 1.450 1.500 3,070 -0.11(-6.83%)
Mar 05, 2013 1.610 1.610 1.610 1.610 100 -0.02(-1.22%)
Mar 04, 2013 1.520 1.630 1.500 1.630 1,700 +0.09(+5.84%)
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.