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, 2006 5.610 5.650 5.470 5.560 5,501 -0.04(-0.71%)
Aug 30, 2006 5.450 5.600 5.450 5.600 3,250 -0.01(-0.18%)
Aug 29, 2006 5.510 5.620 5.510 5.610 4,850 +0.10(+1.81%)
Aug 28, 2006 5.620 5.620 5.510 5.510 5,915 -0.09(-1.61%)
Aug 25, 2006 5.550 5.600 5.500 5.600 5,409 +0.00(+0.00%)
Aug 24, 2006 5.680 5.680 5.520 5.600 5,700 -0.01(-0.18%)
Aug 23, 2006 5.510 5.620 5.510 5.610 4,200 +0.07(+1.26%)
Aug 22, 2006 5.390 5.660 5.390 5.540 9,670 -0.02(-0.36%)
Aug 21, 2006 5.490 5.600 5.490 5.560 4,000 +0.06(+1.09%)
Aug 18, 2006 5.570 5.570 5.450 5.500 4,350 -0.04(-0.72%)
Aug 17, 2006 6.110 6.110 5.540 5.540 9,204 -0.52(-8.58%)
Aug 16, 2006 5.870 6.060 5.870 6.060 1,750 +0.01(+0.17%)
Aug 15, 2006 6.110 6.240 5.910 6.050 29,809 -0.08(-1.31%)
Aug 14, 2006 6.350 6.380 6.031 6.130 21,388 -0.47(-7.12%)
Aug 11, 2006 7.000 7.000 6.540 6.600 19,355 -0.22(-3.23%)
Aug 10, 2006 6.650 6.970 6.610 6.820 4,530 +0.30(+4.60%)
Aug 09, 2006 6.390 6.870 6.390 6.520 2,400 +0.16(+2.52%)
Aug 08, 2006 6.330 6.620 6.280 6.360 4,496 +0.00(+0.00%)
Aug 07, 2006 6.260 6.511 6.260 6.360 5,396 +0.02(+0.32%)
Aug 04, 2006 6.330 6.340 6.330 6.340 800 +0.01(+0.16%)
Aug 03, 2006 6.200 6.330 6.200 6.330 3,054 +0.08(+1.28%)
Aug 02, 2006 6.180 6.250 6.180 6.250 400 -0.03(-0.48%)
Aug 01, 2006 6.160 6.340 6.160 6.280 11,278 -0.01(-0.16%)
Jul 31, 2006 6.220 6.310 6.220 6.290 3,332 +0.00(+0.00%)
Jul 28, 2006 6.190 6.400 6.180 6.290 6,200 +0.04(+0.64%)
Jul 27, 2006 6.650 6.850 6.180 6.250 15,242 -0.52(-7.68%)
Jul 26, 2006 6.730 6.830 6.690 6.770 1,995 +0.06(+0.89%)
Jul 25, 2006 6.660 6.840 6.620 6.710 2,600 -0.17(-2.47%)
Jul 24, 2006 6.930 6.960 6.732 6.880 1,300 -0.16(-2.27%)
Jul 21, 2006 6.710 7.040 6.710 7.040 3,132 -0.01(-0.14%)
Jul 20, 2006 6.700 7.050 6.700 7.050 1,800 +0.24(+3.52%)
Jul 19, 2006 6.800 6.910 6.790 6.810 1,800 +0.12(+1.79%)
Jul 18, 2006 6.590 7.090 6.550 6.690 5,372 -0.25(-3.60%)
Jul 17, 2006 7.010 7.140 6.720 6.940 10,500 -0.21(-2.94%)
Jul 14, 2006 7.120 7.300 7.120 7.150 2,900 -0.01(-0.14%)
Jul 13, 2006 7.370 7.370 7.140 7.160 1,200 -0.13(-1.78%)
Jul 12, 2006 7.080 7.340 7.070 7.290 7,500 -0.04(-0.55%)
Jul 11, 2006 7.280 7.540 7.190 7.330 12,400 -0.05(-0.68%)
Jul 10, 2006 7.310 7.640 7.260 7.380 14,092 +0.11(+1.51%)
Jul 07, 2006 7.320 7.550 7.260 7.270 5,262 -0.12(-1.62%)
Jul 06, 2006 7.250 7.498 7.250 7.390 4,950 -0.05(-0.70%)
Jul 05, 2006 7.640 7.640 7.080 7.442 6,539 -0.06(-0.77%)
Jul 03, 2006 7.210 7.500 7.200 7.500 2,496 +0.19(+2.60%)
Jun 30, 2006 7.150 7.510 7.030 7.310 7,249 +0.00(+0.00%)
Jun 29, 2006 7.340 7.660 7.080 7.310 14,600 -0.25(-3.31%)
Jun 28, 2006 7.640 7.640 7.450 7.560 17,596 -0.19(-2.45%)
Jun 27, 2006 6.400 7.750 6.340 7.750 18,360 +1.36(+21.28%)
Jun 26, 2006 6.700 6.790 6.390 6.390 2,700 -0.14(-2.14%)
Jun 23, 2006 6.800 6.800 6.490 6.530 2,700 -0.01(-0.15%)
Jun 22, 2006 6.710 6.810 6.460 6.540 7,478 +0.04(+0.62%)
Jun 21, 2006 6.448 6.730 6.430 6.500 7,930 +0.20(+3.17%)
Jun 20, 2006 6.360 6.360 6.140 6.300 56,590 -0.11(-1.72%)
Jun 19, 2006 6.400 6.410 6.340 6.410 2,100 -0.02(-0.31%)
Jun 16, 2006 6.460 6.490 6.430 6.430 1,000 +0.10(+1.58%)
Jun 15, 2006 6.330 6.330 6.330 6.330 500 -0.06(-0.94%)
Jun 14, 2006 6.290 6.390 6.240 6.390 7,500 +0.04(+0.63%)
Jun 13, 2006 6.240 6.350 6.240 6.350 5,602 +0.12(+1.93%)
Jun 12, 2006 6.210 6.230 6.100 6.230 7,201 +0.06(+0.97%)
Jun 09, 2006 6.050 6.210 6.050 6.170 3,300 -0.10(-1.59%)
Jun 08, 2006 6.090 6.330 6.050 6.270 4,700 +0.14(+2.28%)
Jun 07, 2006 6.100 6.320 6.080 6.130 4,343 +0.06(+0.99%)
Jun 06, 2006 6.260 6.260 6.070 6.070 20,500 -0.21(-3.34%)
Jun 05, 2006 6.230 6.340 6.230 6.280 5,000 -0.06(-0.95%)
Jun 02, 2006 6.200 6.340 6.200 6.340 8,285 +0.02(+0.32%)
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.