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, 2019 2.000 2.010 1.950 1.950 7,700 -0.05(-2.51%)
May 30, 2019 1.960 2.030 1.910 2.000 64,236 +0.04(+2.05%)
May 29, 2019 1.980 2.000 1.955 1.960 21,070 -0.03(-1.51%)
May 28, 2019 1.950 2.030 1.940 1.990 1,564 -0.01(-0.50%)
May 24, 2019 2.000 2.000 2.000 2.000 600 +0.00(+0.00%)
May 23, 2019 2.030 2.030 1.980 2.000 510 -0.02(-0.99%)
May 22, 2019 2.020 2.030 1.980 2.020 1,917 +0.04(+2.02%)
May 21, 2019 2.020 2.020 1.931 1.980 17,315 -0.01(-0.50%)
May 20, 2019 1.970 1.990 1.872 1.990 8,189 +0.06(+3.38%)
May 17, 2019 2.000 2.090 1.925 1.925 35,400 -0.10(-5.17%)
May 16, 2019 2.020 2.109 2.010 2.030 9,830 -0.01(-0.49%)
May 15, 2019 2.020 2.040 1.720 2.040 96,296 -0.05(-2.39%)
May 14, 2019 2.060 2.100 2.060 2.090 34,758 +0.04(+1.95%)
May 13, 2019 2.060 2.060 2.010 2.050 2,347 +0.00(+0.24%)
May 10, 2019 2.000 2.061 2.000 2.045 4,800 +0.00(+0.24%)
May 09, 2019 2.020 2.040 2.006 2.040 4,053 +0.02(+1.00%)
May 08, 2019 2.070 2.070 2.020 2.020 11,050 -0.03(-1.24%)
May 07, 2019 2.070 2.070 2.010 2.045 2,105 +0.08(+3.82%)
May 06, 2019 2.080 2.080 1.970 1.970 2,583 -0.11(-5.06%)
May 03, 2019 2.043 2.080 2.043 2.075 7,000 +0.08(+3.75%)
May 02, 2019 1.990 2.060 1.982 2.000 2,083 -0.01(-0.50%)
May 01, 2019 1.970 2.080 1.930 2.010 37,390 +0.04(+2.03%)
Apr 30, 2019 1.940 1.970 1.930 1.970 1,248 +0.02(+1.03%)
Apr 29, 2019 1.950 1.970 1.942 1.950 4,343 -0.02(-1.02%)
Apr 26, 2019 1.930 1.970 1.930 1.970 1,500 +0.00(+0.00%)
Apr 25, 2019 1.853 1.970 1.853 1.970 2,591 +0.06(+3.14%)
Apr 24, 2019 1.990 2.000 1.900 1.910 26,787 -0.05(-2.55%)
Apr 23, 2019 1.920 2.000 1.920 1.960 2,937 +0.04(+2.08%)
Apr 22, 2019 1.990 2.040 1.910 1.920 10,659 -0.11(-5.42%)
Apr 18, 2019 2.020 2.040 1.910 2.030 1,800 +0.02(+1.00%)
Apr 17, 2019 1.960 2.110 1.910 2.010 155,148 +0.07(+3.61%)
Apr 16, 2019 1.950 1.970 1.910 1.940 19,298 +0.01(+0.52%)
Apr 15, 2019 1.950 1.950 1.930 1.930 586 -0.01(-0.51%)
Apr 12, 2019 1.980 1.980 1.920 1.940 3,600 +0.01(+0.51%)
Apr 11, 2019 1.990 2.010 1.930 1.930 24,332 -0.08(-3.98%)
Apr 10, 2019 2.000 2.010 1.960 2.010 3,454 -0.03(-1.47%)
Apr 09, 2019 2.020 2.040 1.950 2.040 12,239 +0.01(+0.54%)
Apr 08, 2019 2.040 2.060 1.990 2.029 53,238 +0.03(+1.45%)
Apr 05, 2019 2.080 2.080 2.000 2.000 2,600 -0.08(-3.85%)
Apr 04, 2019 2.100 2.100 2.030 2.080 2,052 +0.05(+2.46%)
Apr 03, 2019 2.100 2.100 2.030 2.030 8,353 -0.07(-3.33%)
Apr 02, 2019 2.080 2.100 1.990 2.100 22,483 +0.02(+0.96%)
Apr 01, 2019 2.060 2.100 2.060 2.080 9,049 +0.01(+0.48%)
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%)
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.