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, 2005 5.839 5.990 5.839 5.990 5,502 +0.19(+3.28%)
Aug 30, 2005 5.800 5.800 5.800 5.800 800 -0.10(-1.69%)
Aug 29, 2005 5.700 5.900 5.700 5.900 2,900 +0.10(+1.72%)
Aug 26, 2005 5.720 5.890 5.720 5.800 1,600 -0.04(-0.68%)
Aug 25, 2005 5.840 5.840 5.840 5.840 100 +0.04(+0.69%)
Aug 24, 2005 5.800 5.800 5.800 5.800 448 -0.02(-0.33%)
Aug 23, 2005 5.810 5.819 5.810 5.819 310 +0.02(+0.33%)
Aug 22, 2005 5.810 5.810 5.800 5.800 2,250 +0.03(+0.52%)
Aug 19, 2005 5.790 5.790 5.770 5.770 1,047 +0.16(+2.85%)
Aug 18, 2005 5.630 5.630 5.610 5.610 600 -0.17(-2.94%)
Aug 17, 2005 5.600 5.780 5.600 5.780 900 +0.02(+0.35%)
Aug 16, 2005 5.780 5.940 5.670 5.760 3,437 -0.07(-1.20%)
Aug 15, 2005 5.600 5.920 5.600 5.830 6,089 +0.30(+5.42%)
Aug 12, 2005 5.610 5.800 5.530 5.530 2,220 -0.27(-4.66%)
Aug 11, 2005 5.570 5.870 5.570 5.800 10,850 +0.12(+2.11%)
Aug 10, 2005 5.830 5.830 5.570 5.680 1,600 -0.17(-2.91%)
Aug 09, 2005 5.760 5.850 5.720 5.850 4,501 +0.09(+1.54%)
Aug 08, 2005 5.830 5.830 5.760 5.761 5,600 -0.07(-1.18%)
Aug 05, 2005 5.820 5.900 5.820 5.830 2,200 +0.06(+1.04%)
Aug 04, 2005 5.900 5.902 5.760 5.770 1,400 +0.02(+0.35%)
Aug 03, 2005 5.750 5.750 5.750 5.750 1,250 -0.04(-0.69%)
Aug 02, 2005 5.650 5.840 5.560 5.790 30,300 +0.24(+4.32%)
Aug 01, 2005 5.660 5.660 5.510 5.550 4,500 -0.14(-2.46%)
Jul 29, 2005 5.800 5.950 5.650 5.690 6,408 +0.06(+1.07%)
Jul 28, 2005 5.690 5.880 5.510 5.630 11,443 +0.12(+2.18%)
Jul 27, 2005 5.500 5.622 5.500 5.510 1,602 +0.09(+1.66%)
Jul 26, 2005 5.450 5.450 5.400 5.420 4,800 +0.02(+0.37%)
Jul 25, 2005 5.900 5.900 5.400 5.400 3,520 -0.34(-5.92%)
Jul 22, 2005 5.800 5.800 5.740 5.740 700 -0.11(-1.88%)
Jul 21, 2005 5.880 5.880 5.640 5.850 4,299 +0.03(+0.52%)
Jul 20, 2005 5.661 5.910 5.661 5.820 3,760 -0.11(-1.85%)
Jul 19, 2005 6.310 6.310 5.810 5.930 6,628 -0.50(-7.78%)
Jul 18, 2005 6.360 6.430 6.300 6.430 2,900 -0.12(-1.83%)
Jul 15, 2005 6.430 6.550 6.426 6.550 660 -0.07(-1.06%)
Jul 14, 2005 6.500 6.844 6.500 6.620 14,926 +0.32(+5.08%)
Jul 13, 2005 6.410 6.410 6.300 6.300 515 -0.21(-3.23%)
Jul 12, 2005 6.510 6.740 6.260 6.510 13,813 -0.02(-0.31%)
Jul 11, 2005 6.510 6.780 6.320 6.530 29,507 +0.02(+0.31%)
Jul 08, 2005 6.550 6.640 6.500 6.510 5,400 +0.01(+0.15%)
Jul 07, 2005 5.850 6.500 5.850 6.500 3,500 +0.66(+11.30%)
Jul 06, 2005 6.400 6.400 5.580 5.840 9,250 -0.04(-0.68%)
Jul 05, 2005 6.090 6.400 5.380 5.880 12,100 -0.18(-2.97%)
Jul 01, 2005 6.130 6.360 5.880 6.060 9,700 +0.15(+2.54%)
Jun 30, 2005 5.380 6.490 5.380 5.910 33,067 +0.26(+4.60%)
Jun 29, 2005 5.450 5.850 5.450 5.650 5,400 +0.07(+1.25%)
Jun 28, 2005 5.380 5.920 5.380 5.580 10,152 +0.20(+3.72%)
Jun 27, 2005 5.480 5.580 5.360 5.380 12,650 +0.02(+0.37%)
Jun 24, 2005 5.420 5.550 5.250 5.360 4,288 -0.05(-0.92%)
Jun 23, 2005 5.510 5.700 5.320 5.410 11,500 -0.14(-2.52%)
Jun 22, 2005 5.740 5.960 5.300 5.550 41,908 -0.19(-3.31%)
Jun 21, 2005 6.500 6.500 5.580 5.740 11,034 +0.10(+1.77%)
Jun 20, 2005 5.820 6.000 5.500 5.640 12,800 +0.39(+7.43%)
Jun 17, 2005 5.250 5.250 5.200 5.250 1,800 +0.02(+0.38%)
Jun 16, 2005 5.450 5.760 5.190 5.230 4,933 -0.17(-3.15%)
Jun 15, 2005 5.480 5.700 5.360 5.400 13,500 +0.04(+0.75%)
Jun 14, 2005 5.630 5.670 5.360 5.360 8,959 -0.39(-6.78%)
Jun 13, 2005 5.900 5.900 5.750 5.750 3,400 -0.15(-2.54%)
Jun 10, 2005 5.900 5.900 5.900 5.900 546 +0.00(+0.00%)
Jun 09, 2005 5.900 6.030 5.810 5.900 2,387 +0.03(+0.58%)
Jun 08, 2005 5.928 5.960 5.866 5.866 3,436 -0.08(-1.41%)
Jun 07, 2005 5.950 5.960 5.950 5.950 3,300 -0.08(-1.33%)
Jun 06, 2005 6.030 6.030 6.030 6.030 300 -0.17(-2.74%)
Jun 03, 2005 5.961 6.200 5.961 6.200 1,386 +0.08(+1.31%)
Jun 02, 2005 6.100 6.270 5.990 6.120 14,000 -0.10(-1.61%)
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.