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 (%)
Apr 29, 2016 1.020 1.054 1.020 1.040 464 -0.02(-1.89%)
Apr 26, 2016 1.020 1.060 1.060 1.060 241 -0.01(-0.93%)
Apr 25, 2016 1.021 1.070 1.021 1.070 1,274 +0.04(+3.88%)
Apr 22, 2016 1.020 1.058 1.020 1.030 3,807 -0.02(-1.90%)
Apr 21, 2016 1.050 1.050 1.030 1.050 11,454 +0.02(+1.93%)
Apr 20, 2016 1.050 1.050 1.030 1.030 376 -0.02(-1.89%)
Apr 19, 2016 1.040 1.050 1.030 1.050 4,269 +0.01(+0.95%)
Apr 18, 2016 1.080 1.100 1.040 1.040 3,555 +0.01(+0.97%)
Apr 15, 2016 1.100 1.100 1.030 1.030 4,370 -0.07(-6.36%)
Apr 14, 2016 1.084 1.100 1.070 1.100 1,357 +0.02(+1.84%)
Apr 13, 2016 1.065 1.080 1.065 1.080 751 +0.05(+4.85%)
Apr 12, 2016 1.070 1.070 1.030 1.030 1,321 -0.04(-3.74%)
Apr 11, 2016 1.070 1.070 1.070 1.070 830 -0.01(-0.93%)
Apr 08, 2016 1.200 1.250 1.080 1.080 10,513 -0.02(-1.82%)
Apr 07, 2016 1.080 1.210 1.080 1.100 2,328 +0.03(+2.71%)
Apr 06, 2016 1.071 1.071 1.071 1.071 794 +0.00(+0.09%)
Apr 05, 2016 1.150 1.150 1.070 1.070 12,349 -0.08(-6.96%)
Apr 04, 2016 1.170 1.219 1.150 1.150 7,009 -0.05(-4.17%)
Apr 01, 2016 1.199 1.210 1.199 1.200 2,290 +0.03(+2.78%)
Mar 31, 2016 1.144 1.167 1.144 1.167 2,154 +0.03(+2.41%)
Mar 30, 2016 1.190 1.190 1.130 1.140 1,613 +0.04(+3.64%)
Mar 29, 2016 1.220 1.220 1.100 1.100 3,520 +0.00(+0.00%)
Mar 28, 2016 1.101 1.220 1.100 1.100 4,467 -0.11(-9.09%)
Mar 24, 2016 1.210 1.210 1.210 1.210 700 -0.01(-0.81%)
Mar 23, 2016 1.106 1.220 1.106 1.220 799 +0.14(+12.95%)
Mar 22, 2016 1.156 1.156 1.070 1.080 7,589 -0.11(-9.24%)
Mar 18, 2016 1.190 1.190 1.190 1.190 8 -0.07(-5.56%)
Mar 17, 2016 1.400 1.400 1.190 1.260 19,794 -0.10(-7.35%)
Mar 16, 2016 1.170 1.370 1.060 1.360 10,594 +0.27(+24.77%)
Mar 15, 2016 1.060 1.240 1.040 1.090 7,043 -0.03(-2.68%)
Mar 14, 2016 1.080 1.160 1.025 1.120 5,041 +0.04(+3.70%)
Mar 11, 2016 1.200 1.272 1.070 1.080 28,403 -0.12(-10.00%)
Mar 10, 2016 1.200 1.220 1.200 1.200 4,931 -0.06(-4.76%)
Mar 09, 2016 1.300 1.400 1.200 1.260 7,074 +0.05(+4.13%)
Mar 08, 2016 1.210 1.400 1.205 1.210 12,789 -0.01(-0.82%)
Mar 07, 2016 1.220 1.400 1.120 1.220 17,162 -0.07(-5.43%)
Mar 04, 2016 1.400 1.400 1.210 1.290 589 -0.03(-2.27%)
Mar 03, 2016 1.340 1.350 1.320 1.320 2,036 +0.01(+0.76%)
Mar 02, 2016 1.250 1.320 1.130 1.310 3,234 +0.06(+4.80%)
Mar 01, 2016 1.260 1.260 1.250 1.250 721 +0.04(+3.31%)
Feb 29, 2016 1.200 1.300 1.130 1.210 17,859 +0.10(+8.91%)
Feb 26, 2016 1.189 1.199 1.100 1.111 4,208 -0.08(-6.63%)
Feb 24, 2016 1.020 1.190 1.190 1.190 21 +0.15(+14.90%)
Feb 23, 2016 1.080 1.110 1.020 1.036 7,975 -0.08(-6.84%)
Feb 22, 2016 1.040 1.112 1.010 1.112 5,433 -0.01(-0.75%)
Feb 19, 2016 1.110 1.120 1.110 1.120 530 +0.00(+0.00%)
Feb 18, 2016 1.140 1.140 1.100 1.120 6,446 -0.08(-6.67%)
Feb 16, 2016 1.400 1.200 1.200 1.200 251 -0.20(-14.29%)
Feb 12, 2016 1.400 1.400 1.400 1.400 6,400 +0.00(+0.01%)
Feb 11, 2016 1.420 1.450 1.370 1.400 2,520 -0.09(-5.76%)
Feb 10, 2016 1.486 1.486 1.486 1.486 607 +0.05(+3.20%)
Feb 08, 2016 1.460 1.440 1.440 1.440 8 -0.15(-9.47%)
Feb 04, 2016 1.590 1.590 1.590 1.590 57 +0.05(+3.25%)
Feb 03, 2016 1.520 1.540 1.500 1.540 1,888 +0.04(+2.66%)
Feb 02, 2016 1.500 1.500 1.500 1.500 1,208 -0.10(-6.24%)
Feb 01, 2016 1.600 1.600 1.600 1.600 103 +0.02(+1.27%)
Jan 29, 2016 1.600 1.690 1.580 1.580 2,482 +0.05(+3.27%)
Jan 28, 2016 1.530 1.530 1.530 1.530 9,071 -0.01(-0.39%)
Jan 27, 2016 1.540 1.540 1.520 1.536 6,680 +0.04(+2.40%)
Jan 26, 2016 1.501 1.510 1.500 1.500 4,923 -0.04(-2.60%)
Jan 25, 2016 1.550 1.570 1.540 1.540 2,577 +0.13(+9.22%)
Jan 22, 2016 1.524 1.524 1.400 1.410 814 +0.06(+4.44%)
Jan 21, 2016 1.340 1.430 1.340 1.350 4,905 +0.03(+2.28%)
Jan 20, 2016 1.360 1.385 1.320 1.320 3,939 -0.03(-2.22%)
Jan 19, 2016 1.400 1.430 1.350 1.350 4,754 -0.01(-0.74%)
Jan 15, 2016 1.350 1.360 1.360 1.360 2,200 -0.04(-2.86%)
Jan 14, 2016 1.440 1.440 1.400 1.400 1,115 -0.03(-2.10%)
Jan 13, 2016 1.450 1.450 1.400 1.430 4,869 -0.09(-5.88%)
Jan 12, 2016 1.450 1.530 1.450 1.519 1,644 +0.07(+4.78%)
Jan 11, 2016 1.450 1.450 1.450 1.450 2,630 +0.00(+0.00%)
Jan 08, 2016 1.450 1.490 1.450 1.450 2,700 +0.01(+0.49%)
Jan 07, 2016 1.450 1.500 1.400 1.443 22,631 -0.01(-0.49%)
Jan 06, 2016 1.470 1.470 1.450 1.450 5,862 -0.09(-6.09%)
Jan 04, 2016 1.540 1.544 1.544 1.544 23 +0.02(+1.58%)
Dec 31, 2015 1.520 1.520 1.520 1.520 700 -0.01(-0.41%)
Dec 30, 2015 1.513 1.560 1.513 1.526 5,102 +0.01(+0.41%)
Dec 29, 2015 1.570 1.570 1.520 1.520 2,107 -0.04(-2.56%)
Dec 28, 2015 1.590 1.590 1.560 1.560 1,131 +0.00(+0.00%)
Dec 24, 2015 1.450 1.560 1.560 1.560 7,900 +0.10(+6.84%)
Dec 23, 2015 1.460 1.510 1.460 1.460 2,208 -0.09(-5.80%)
Dec 22, 2015 1.580 1.580 1.550 1.550 1,100 -0.02(-1.27%)
Dec 18, 2015 1.570 1.570 1.570 1.570 15 -0.03(-1.88%)
Dec 17, 2015 1.650 1.660 1.590 1.600 843 -0.02(-1.23%)
Dec 16, 2015 1.640 1.640 1.609 1.620 5,890 +0.05(+3.12%)
Dec 15, 2015 1.670 1.670 1.571 1.571 1,059 -0.08(-4.79%)
Dec 14, 2015 1.620 1.650 1.550 1.650 6,176 +0.10(+6.45%)
Dec 11, 2015 1.560 1.568 1.550 1.550 5,408 -0.05(-3.13%)
Dec 10, 2015 1.580 1.600 1.550 1.600 3,154 -0.07(-4.19%)
Dec 09, 2015 1.670 1.670 1.670 1.670 537 +0.02(+1.21%)
Dec 08, 2015 1.560 1.650 1.560 1.650 4,242 +0.09(+5.76%)
Dec 07, 2015 1.560 1.560 1.560 1.560 644 -0.08(-5.16%)
Dec 01, 2015 1.700 1.645 1.645 1.645 33 -0.04(-2.66%)
Nov 30, 2015 1.590 1.690 1.590 1.690 2,904 +0.13(+8.33%)
Nov 25, 2015 1.560 1.560 1.560 1.560 46 -0.09(-5.48%)
Nov 23, 2015 1.650 1.651 1.651 1.651 200 -0.05(-2.91%)
Nov 20, 2015 1.689 1.700 1.650 1.700 4,679 +0.02(+1.19%)
Nov 18, 2015 1.560 1.680 1.680 1.680 8 +0.13(+8.39%)
Nov 16, 2015 1.600 1.550 1.550 1.550 19 -0.05(-3.13%)
Nov 13, 2015 1.700 1.700 1.600 1.600 3,834 -0.10(-5.88%)
Nov 12, 2015 1.700 1.700 1.700 1.700 755 +0.09(+5.53%)
Nov 11, 2015 1.749 1.749 1.611 1.611 805 -0.06(-3.60%)
Nov 10, 2015 1.671 1.671 1.671 1.671 237 +0.02(+1.51%)
Nov 09, 2015 1.700 1.700 1.600 1.646 1,262 -0.07(-4.30%)
Nov 06, 2015 1.500 1.749 1.500 1.720 5,599 +0.23(+15.64%)
Nov 05, 2015 1.487 1.487 1.487 1.487 351 +0.11(+7.78%)
Nov 04, 2015 1.350 1.530 1.350 1.380 4,712 -0.13(-8.61%)
Nov 03, 2015 1.510 1.510 1.510 1.510 293 +0.00(+0.00%)
Nov 02, 2015 1.500 1.510 1.500 1.510 1,219 +0.01(+0.67%)
Oct 30, 2015 1.500 1.500 1.500 1.500 591 +0.02(+1.35%)
Oct 29, 2015 1.510 1.510 1.419 1.480 1,390 -0.02(-1.33%)
Oct 28, 2015 1.500 1.500 1.500 1.500 134 +0.11(+8.07%)
Oct 27, 2015 1.400 1.520 1.380 1.388 3,558 -0.14(-9.35%)
Oct 26, 2015 1.470 1.540 1.450 1.531 4,862 +0.12(+8.22%)
Oct 23, 2015 1.472 1.472 1.415 1.415 411 -0.10(-6.68%)
Oct 22, 2015 1.500 1.516 1.500 1.516 3,566 +0.02(+1.07%)
Oct 21, 2015 1.460 1.500 1.380 1.500 16,008 -0.02(-1.61%)
Oct 20, 2015 1.525 1.525 1.525 1.525 202 -0.08(-4.71%)
Oct 19, 2015 1.600 1.600 1.600 1.600 1,012 +0.00(+0.00%)
Oct 16, 2015 1.600 1.600 1.600 1.600 239 +0.00(+0.01%)
Oct 15, 2015 1.600 1.600 1.600 1.600 200 +0.04(+2.56%)
Oct 14, 2015 1.560 1.560 1.560 1.560 4,446 +0.08(+5.41%)
Oct 13, 2015 1.600 1.660 1.480 1.480 6,800 -0.13(-8.07%)
Oct 12, 2015 1.632 1.632 1.590 1.610 4,702 -0.04(-2.42%)
Oct 07, 2015 1.700 1.650 1.650 1.650 121 -0.08(-4.62%)
Oct 02, 2015 1.780 1.730 1.730 1.730 84 +0.04(+2.37%)
Sep 30, 2015 1.800 1.690 1.690 1.690 5 -0.13(-7.14%)
Sep 29, 2015 1.820 1.820 1.820 1.820 100 +0.12(+7.06%)
Sep 28, 2015 1.740 1.760 1.610 1.700 5,760 -0.16(-8.60%)
Sep 25, 2015 1.690 1.870 1.690 1.860 10,085 +0.16(+9.63%)
Sep 24, 2015 1.700 1.700 1.696 1.696 2,088 -0.02(-1.25%)
Sep 23, 2015 1.718 1.718 1.718 1.718 596 -0.03(-1.83%)
Sep 21, 2015 1.710 1.750 1.750 1.750 149 -0.01(-0.57%)
Sep 18, 2015 1.770 1.770 1.660 1.760 5,668 +0.08(+4.76%)
Sep 17, 2015 1.640 1.680 1.630 1.680 440 +0.01(+0.60%)
Sep 16, 2015 1.630 1.746 1.630 1.670 7,737 +0.04(+2.45%)
Sep 15, 2015 1.710 1.710 1.620 1.630 499 -0.07(-4.12%)
Sep 14, 2015 1.660 1.730 1.660 1.700 5,928 +0.03(+1.80%)
Sep 11, 2015 1.640 1.670 1.634 1.670 4,305 +0.03(+1.83%)
Sep 10, 2015 1.630 1.640 1.600 1.640 5,057 +0.01(+0.61%)
Sep 09, 2015 1.630 1.630 1.630 1.630 440 +0.02(+1.24%)
Sep 08, 2015 1.620 1.620 1.610 1.610 654 -0.03(-1.82%)
Sep 04, 2015 1.640 1.640 1.640 1.640 500 +0.02(+1.23%)
Sep 02, 2015 1.640 1.620 1.620 1.620 21 -0.07(-4.14%)
Sep 01, 2015 1.666 1.690 1.610 1.690 2,663 +0.04(+2.42%)
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%)
Jun 01, 2015 2.070 2.110 2.070 2.110 5,126 +0.00(+0.00%)
May 29, 2015 2.080 2.110 2.080 2.110 2,582 +0.03(+1.44%)
May 28, 2015 2.080 2.080 2.080 2.080 577 +0.07(+3.43%)
May 27, 2015 2.011 2.011 2.011 2.011 338 +0.01(+0.55%)
May 26, 2015 1.990 2.000 1.980 2.000 19,884 +0.01(+0.50%)
May 22, 2015 1.960 1.990 1.990 1.990 4,000 -0.01(-0.50%)
May 21, 2015 1.980 2.000 1.961 2.000 5,482 +0.00(+0.00%)
May 20, 2015 1.960 2.000 1.920 2.000 1,535 +0.01(+0.50%)
May 18, 2015 2.000 1.990 1.990 1.990 1,900 -0.05(-2.45%)
May 15, 2015 2.060 2.060 2.040 2.040 2,789 -0.02(-0.97%)
May 14, 2015 1.880 2.080 1.880 2.060 2,168 -0.02(-0.96%)
May 13, 2015 1.890 2.120 1.890 2.080 18,456 +0.24(+13.04%)
May 12, 2015 1.920 2.010 1.920 1.840 3,700 -0.18(-8.85%)
May 11, 2015 1.940 2.019 1.940 2.019 1,500 +0.12(+6.25%)
May 08, 2015 1.928 1.930 1.900 1.900 8,160 -0.10(-5.00%)
May 07, 2015 1.965 2.047 1.830 2.000 17,176 -0.03(-1.48%)
May 06, 2015 2.030 2.030 2.030 2.030 1,256 +0.00(+0.00%)
May 05, 2015 1.920 2.040 1.920 2.030 6,721 +0.11(+5.73%)
May 04, 2015 1.920 2.040 1.920 1.920 2,236 +0.04(+2.08%)
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.