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 (%)
Oct 29, 2010 1.050 1.090 1.090 1.090 5,000 +0.01(+0.55%)
Oct 28, 2010 0.9100 1.150 0.9100 1.084 28,500 +0.18(+20.44%)
Oct 27, 2010 0.9000 0.9000 0.9000 0.9000 200 +0.01(+1.12%)
Oct 25, 2010 0.9000 0.9000 0.8900 0.8900 3,732 +0.02(+2.30%)
Oct 22, 2010 0.8700 0.8700 0.8700 0.8700 226 -0.03(-3.33%)
Oct 21, 2010 0.9000 0.9000 0.9000 0.9000 2,100 +0.00(+0.03%)
Oct 19, 2010 0.8400 0.8997 0.8997 0.8997 2,900 -0.00(-0.03%)
Oct 18, 2010 0.9800 0.9900 0.9000 0.9000 1,409 +0.00(+0.00%)
Oct 15, 2010 0.9000 0.9000 0.9000 0.9000 3,000 -0.01(-1.10%)
Oct 14, 2010 0.9100 0.9100 0.9100 0.9100 200 +0.01(+1.11%)
Oct 13, 2010 0.9000 0.9000 0.9000 0.9000 636 -0.00(-0.02%)
Oct 12, 2010 0.9001 0.9002 0.9001 0.9002 200 -0.10(-9.96%)
Oct 11, 2010 0.9998 0.9998 0.9998 0.9998 500 +0.10(+11.09%)
Oct 07, 2010 0.9000 0.9000 0.9000 0.9000 300 +0.06(+7.14%)
Oct 06, 2010 0.9000 0.9000 0.8400 0.8400 1,350 -0.06(-6.67%)
Oct 04, 2010 0.9000 0.9000 0.9000 0.9000 2,600 -0.10(-9.99%)
Sep 28, 2010 0.9400 0.9999 0.9999 0.9999 500 +0.13(+14.93%)
Sep 27, 2010 0.8700 0.8700 0.8700 0.8700 400 +0.00(+0.00%)
Sep 24, 2010 0.8801 0.8801 0.8500 0.8700 3,300 -0.02(-1.81%)
Sep 23, 2010 0.8900 0.9000 0.8801 0.8860 800 +0.04(+4.11%)
Sep 21, 2010 0.8500 0.8510 0.8510 0.8510 200 -0.03(-3.30%)
Sep 20, 2010 0.9100 0.9100 0.8436 0.8800 3,078 -0.07(-7.00%)
Sep 17, 2010 0.9000 0.9462 0.9000 0.9462 1,600 +0.05(+5.13%)
Sep 15, 2010 0.9000 0.9000 0.9000 0.9000 13,000 +0.01(+1.12%)
Sep 13, 2010 0.8900 0.8900 0.8900 0.8900 700 -0.01(-1.11%)
Sep 10, 2010 0.9000 0.9000 0.9000 0.9000 300 +0.00(+0.00%)
Sep 09, 2010 0.9000 0.9000 0.9000 0.9000 1,700 +0.00(+0.00%)
Sep 08, 2010 0.9000 0.9000 0.9000 0.9000 828 +0.00(+0.00%)
Sep 07, 2010 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Sep 02, 2010 0.9200 0.9000 0.9000 0.9000 1,000 +0.03(+3.44%)
Aug 31, 2010 0.8400 0.8701 0.8701 0.8701 6,200 +0.03(+3.58%)
Aug 27, 2010 0.9000 0.8400 0.8400 0.8400 500 -0.04(-4.65%)
Aug 26, 2010 0.8809 0.8810 0.8809 0.8810 400 -0.11(-11.45%)
Aug 23, 2010 0.9000 0.9949 0.9949 0.9949 19,900 -0.01(-0.51%)
Aug 20, 2010 1.000 1.000 1.000 1.000 359 +0.10(+11.11%)
Aug 19, 2010 1.020 1.020 0.7700 0.9000 16,981 -0.10(-10.00%)
Aug 17, 2010 1.020 1.000 1.000 1.000 2,400 -0.01(-0.99%)
Aug 16, 2010 1.020 1.140 1.010 1.010 10,979 +0.09(+9.78%)
Aug 13, 2010 0.9200 0.9200 0.9200 0.9200 100 +0.00(+0.00%)
Aug 11, 2010 0.9300 0.9200 0.9200 0.9200 6,200 -0.01(-1.08%)
Aug 10, 2010 0.9300 0.9300 0.9300 0.9300 750 +0.00(+0.00%)
Aug 09, 2010 0.9300 0.9300 0.9300 0.9300 300 +0.00(+0.00%)
Aug 03, 2010 0.9500 0.9300 0.9300 0.9300 300 -0.02(-2.11%)
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.