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, 2017 1.600 1.640 1.600 1.640 9,723 +0.02(+1.23%)
May 30, 2017 1.610 1.650 1.580 1.620 19,696 -0.01(-0.61%)
May 26, 2017 1.640 1.640 1.600 1.630 14,944 -0.01(-0.61%)
May 25, 2017 1.650 1.700 1.580 1.640 35,093 +0.01(+0.43%)
May 24, 2017 1.580 1.660 1.580 1.633 43,523 +0.05(+3.35%)
May 23, 2017 1.580 1.640 1.573 1.580 7,320 +0.01(+0.64%)
May 22, 2017 1.610 1.660 1.570 1.570 24,399 -0.06(-3.68%)
May 19, 2017 1.612 1.650 1.612 1.630 17,188 +0.04(+2.52%)
May 18, 2017 1.550 1.660 1.550 1.590 32,355 +0.02(+1.27%)
May 17, 2017 1.730 1.730 1.550 1.570 57,052 -0.11(-6.55%)
May 16, 2017 1.810 1.810 1.620 1.680 94,130 -0.02(-1.18%)
May 15, 2017 1.750 1.850 1.620 1.700 349,778 +0.12(+7.66%)
May 12, 2017 1.500 1.700 1.411 1.579 253,789 +0.11(+7.41%)
May 11, 2017 1.520 1.520 1.400 1.470 70,255 -0.02(-1.34%)
May 10, 2017 1.400 1.520 1.400 1.490 36,002 +0.02(+1.36%)
May 09, 2017 1.420 1.470 1.390 1.470 45,246 +0.05(+3.52%)
May 08, 2017 1.470 1.470 1.354 1.420 45,460 -0.01(-0.71%)
May 05, 2017 1.520 1.590 1.380 1.430 140,707 -0.16(-10.06%)
May 04, 2017 1.630 1.650 1.500 1.590 136,033 +0.03(+1.92%)
May 03, 2017 1.510 1.600 1.440 1.560 325,832 +0.02(+1.30%)
May 02, 2017 1.320 1.730 1.310 1.540 3,014,646 +0.29(+23.20%)
May 01, 2017 1.240 1.260 1.240 1.250 32,371 +0.03(+2.46%)
Apr 28, 2017 1.270 1.270 1.220 1.220 6,859 -0.03(-2.40%)
Apr 27, 2017 1.230 1.290 1.210 1.250 31,597 +0.03(+2.46%)
Apr 26, 2017 1.264 1.290 1.210 1.220 28,581 -0.02(-1.61%)
Apr 25, 2017 1.200 1.269 1.190 1.240 24,654 +0.00(+0.00%)
Apr 24, 2017 1.260 1.265 1.211 1.240 14,722 -0.01(-0.80%)
Apr 21, 2017 1.220 1.250 1.210 1.250 14,645 +0.02(+1.63%)
Apr 20, 2017 1.250 1.310 1.230 1.230 29,976 -0.01(-0.81%)
Apr 19, 2017 1.230 1.300 1.190 1.240 79,212 +0.06(+5.08%)
Apr 18, 2017 1.180 1.210 1.155 1.180 28,707 -0.04(-3.28%)
Apr 17, 2017 1.290 1.290 1.180 1.220 35,750 -0.05(-3.94%)
Apr 13, 2017 1.200 1.340 1.200 1.270 175,257 +0.10(+8.17%)
Apr 12, 2017 1.150 1.218 1.150 1.174 29,622 +0.00(+0.35%)
Apr 11, 2017 1.240 1.257 1.120 1.170 116,294 -0.01(-0.85%)
Apr 10, 2017 1.190 1.233 1.150 1.180 35,151 +0.02(+1.72%)
Apr 07, 2017 1.220 1.220 1.130 1.160 38,093 -0.02(-1.69%)
Apr 06, 2017 1.200 1.230 1.110 1.180 108,123 -0.05(-4.07%)
Apr 05, 2017 1.330 1.330 1.170 1.230 47,897 -0.09(-6.82%)
Apr 04, 2017 1.360 1.380 1.320 1.320 12,994 -0.02(-1.49%)
Apr 03, 2017 1.390 1.390 1.339 1.340 24,241 -0.05(-3.60%)
Mar 31, 2017 1.394 1.410 1.310 1.390 48,762 +0.01(+0.72%)
Mar 30, 2017 1.400 1.410 1.380 1.380 25,024 -0.01(-0.72%)
Mar 29, 2017 1.390 1.430 1.380 1.390 38,969 -0.01(-0.71%)
Mar 28, 2017 1.420 1.440 1.390 1.400 32,952 +0.01(+0.62%)
Mar 27, 2017 1.410 1.520 1.330 1.391 185,853 -0.02(-1.24%)
Mar 24, 2017 1.350 1.430 1.300 1.409 95,956 +0.08(+5.93%)
Mar 23, 2017 1.320 1.420 1.320 1.330 28,450 -0.01(-0.75%)
Mar 22, 2017 1.320 1.350 1.260 1.340 60,061 +0.04(+3.08%)
Mar 21, 2017 1.450 1.450 1.280 1.300 116,444 -0.11(-7.80%)
Mar 20, 2017 1.500 1.500 1.360 1.410 84,570 -0.07(-4.73%)
Mar 17, 2017 1.480 1.510 1.470 1.480 40,927 -0.02(-1.00%)
Mar 16, 2017 1.540 1.550 1.440 1.495 90,555 -0.00(-0.33%)
Mar 15, 2017 1.630 1.737 1.500 1.500 252,540 -0.16(-9.64%)
Mar 14, 2017 1.590 1.870 1.560 1.660 1,370,803 +0.07(+4.40%)
Mar 13, 2017 1.570 1.667 1.550 1.590 59,974 +0.03(+1.92%)
Mar 10, 2017 1.530 1.630 1.530 1.560 77,246 +0.01(+0.64%)
Mar 09, 2017 1.640 1.680 1.510 1.550 118,646 -0.12(-7.18%)
Mar 08, 2017 1.550 1.690 1.470 1.670 365,896 +0.12(+7.73%)
Mar 07, 2017 1.460 1.600 1.410 1.550 104,356 +0.08(+5.45%)
Mar 06, 2017 1.600 1.600 1.435 1.470 174,707 -0.11(-6.97%)
Mar 03, 2017 1.690 1.700 1.500 1.580 204,020 -0.12(-7.05%)
Mar 02, 2017 1.620 1.740 1.530 1.700 359,713 +0.05(+3.03%)
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.