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 (%)
Aug 31, 2015 1.610 1.710 1.610 1.650 7,751 +0.05(+3.12%)
Aug 28, 2015 1.610 1.630 1.600 1.600 3,640 -0.04(-2.44%)
Aug 27, 2015 1.607 1.640 1.607 1.640 419 +0.00(+0.00%)
Aug 26, 2015 1.550 1.640 1.550 1.640 5,512 +0.07(+4.46%)
Aug 25, 2015 1.470 1.570 1.470 1.570 9,672 +0.12(+8.28%)
Aug 24, 2015 1.350 1.450 1.350 1.450 4,553 +0.10(+7.41%)
Aug 21, 2015 1.270 1.438 1.270 1.350 13,180 +0.03(+2.27%)
Aug 20, 2015 1.290 1.410 1.270 1.320 36,636 +0.02(+1.54%)
Aug 19, 2015 1.501 1.520 1.280 1.300 58,716 -0.17(-11.59%)
Aug 18, 2015 1.430 1.540 1.430 1.470 12,640 -0.03(-1.97%)
Aug 17, 2015 1.650 1.650 1.500 1.500 1,068 -0.20(-11.76%)
Aug 14, 2015 1.790 1.790 1.650 1.700 3,770 -0.08(-4.49%)
Aug 13, 2015 1.840 1.950 1.780 1.780 10,330 -0.08(-4.30%)
Aug 12, 2015 1.920 1.920 1.850 1.860 20,477 +0.02(+1.09%)
Aug 11, 2015 1.610 1.840 1.610 1.840 9,097 +0.21(+12.88%)
Aug 10, 2015 1.520 1.630 1.520 1.630 5,801 +0.12(+7.95%)
Aug 07, 2015 1.570 1.750 1.500 1.510 23,111 -0.05(-3.21%)
Aug 06, 2015 1.230 1.560 1.230 1.560 20,855 +0.26(+20.00%)
Aug 05, 2015 1.324 1.324 1.300 1.300 12,066 -0.07(-5.11%)
Aug 04, 2015 1.340 1.370 1.290 1.370 20,730 -0.05(-3.52%)
Aug 03, 2015 1.410 1.420 1.400 1.420 6,739 -0.05(-3.40%)
Jul 30, 2015 1.420 1.470 1.470 1.470 17 +0.01(+1.03%)
Jul 29, 2015 1.530 1.530 1.455 1.455 2,870 -0.07(-4.90%)
Jul 28, 2015 1.590 1.670 1.530 1.530 2,196 -0.07(-4.38%)
Jul 27, 2015 1.550 1.600 1.550 1.600 598 +0.02(+1.27%)
Jul 24, 2015 1.580 1.600 1.580 1.580 16,705 -0.02(-1.25%)
Jul 23, 2015 1.600 1.680 1.600 1.600 24,686 -0.05(-3.26%)
Jul 22, 2015 1.700 1.710 1.595 1.654 268,118 -0.14(-7.60%)
Jul 21, 2015 1.770 1.800 1.700 1.790 124,670 +0.01(+0.56%)
Jul 20, 2015 1.850 1.853 1.720 1.780 14,211 -0.07(-3.78%)
Jul 17, 2015 1.900 1.905 1.820 1.850 15,643 -0.05(-2.63%)
Jul 16, 2015 1.900 1.920 1.900 1.900 4,236 +0.03(+1.60%)
Jul 15, 2015 1.881 1.920 1.850 1.870 23,881 -0.06(-3.10%)
Jul 14, 2015 1.940 1.940 1.911 1.930 10,252 +0.05(+2.64%)
Jul 13, 2015 1.900 1.900 1.880 1.880 4,710 -0.02(-1.04%)
Jul 10, 2015 1.880 1.920 1.880 1.900 4,398 +0.00(+0.01%)
Jul 09, 2015 1.900 1.950 1.880 1.900 31,218 +0.04(+2.15%)
Jul 08, 2015 1.880 1.960 1.850 1.860 12,909 -0.03(-1.59%)
Jul 07, 2015 1.880 1.900 1.825 1.890 4,126 -0.09(-4.55%)
Jul 02, 2015 1.980 1.980 1.980 1.980 8 +0.01(+0.51%)
Jul 01, 2015 2.010 2.010 1.970 1.970 1,278 -0.04(-1.99%)
Jun 30, 2015 2.030 2.030 1.990 2.010 500 -0.01(-0.49%)
Jun 29, 2015 2.020 2.020 2.020 2.020 1,044 +0.02(+0.99%)
Jun 26, 2015 1.941 2.010 1.941 2.000 6,618 +0.09(+4.71%)
Jun 25, 2015 2.030 2.030 1.910 1.910 4,081 -0.09(-4.50%)
Jun 24, 2015 2.000 2.000 2.000 2.000 1,075 -0.04(-1.96%)
Jun 23, 2015 2.000 2.040 2.000 2.040 523 +0.09(+4.62%)
Jun 22, 2015 2.002 2.040 1.950 1.950 9,587 -0.08(-3.94%)
Jun 19, 2015 2.000 2.040 2.000 2.030 1,386 +0.08(+4.10%)
Jun 18, 2015 2.080 2.150 1.950 1.950 15,326 -0.17(-8.06%)
Jun 17, 2015 2.180 2.180 2.121 2.121 251 +0.01(+0.52%)
Jun 16, 2015 2.160 2.200 2.100 2.110 9,333 -0.03(-1.58%)
Jun 15, 2015 2.144 2.144 2.144 2.144 436 +0.06(+3.06%)
Jun 12, 2015 2.080 2.080 2.080 2.080 381 +0.00(+0.00%)
Jun 11, 2015 2.100 2.100 2.080 2.080 3,905 -0.03(-1.42%)
Jun 10, 2015 2.110 2.190 2.110 2.110 4,500 -0.04(-1.86%)
Jun 09, 2015 2.150 2.160 2.150 2.150 1,729 -0.04(-1.83%)
Jun 08, 2015 2.150 2.190 2.150 2.190 725 +0.03(+1.39%)
Jun 05, 2015 2.180 2.180 2.130 2.160 6,878 +0.06(+2.86%)
Jun 04, 2015 2.122 2.122 2.090 2.100 909 +0.00(+0.00%)
Jun 03, 2015 2.150 2.150 2.080 2.100 5,206 -0.05(-2.33%)
Jun 02, 2015 2.150 2.155 2.090 2.150 15,629 +0.04(+1.90%)
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.