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 (%)
Dec 31, 2019 4.910 5.140 4.893 4.950 72,500 +0.06(+1.23%)
Dec 30, 2019 4.560 5.040 4.400 4.890 147,811 +0.27(+5.84%)
Dec 27, 2019 4.900 5.040 4.515 4.620 48,600 -0.15(-3.14%)
Dec 26, 2019 4.850 5.240 4.710 4.770 130,120 +0.03(+0.63%)
Dec 24, 2019 4.650 4.910 4.629 4.740 24,300 +0.14(+3.04%)
Dec 23, 2019 4.170 5.200 3.550 4.600 273,247 +0.43(+10.31%)
Dec 20, 2019 4.130 4.170 3.550 4.170 79,500 +0.18(+4.51%)
Dec 19, 2019 4.070 4.144 3.910 3.990 35,042 -0.18(-4.32%)
Dec 18, 2019 4.250 4.250 4.070 4.170 13,679 -0.05(-1.18%)
Dec 17, 2019 4.170 4.250 4.070 4.220 28,436 +0.06(+1.44%)
Dec 16, 2019 4.110 4.190 4.076 4.160 29,433 +0.12(+2.97%)
Dec 13, 2019 4.200 4.200 4.010 4.040 26,800 -0.12(-2.88%)
Dec 12, 2019 4.370 4.370 4.010 4.160 46,423 -0.23(-5.24%)
Dec 11, 2019 4.490 4.500 4.310 4.390 8,399 -0.09(-2.01%)
Dec 10, 2019 4.480 4.580 4.330 4.480 8,646 -0.07(-1.54%)
Dec 09, 2019 4.480 4.650 4.480 4.550 7,268 +0.07(+1.56%)
Dec 06, 2019 4.580 4.750 4.460 4.480 16,100 -0.16(-3.45%)
Dec 05, 2019 4.460 4.770 4.441 4.640 24,846 +0.19(+4.27%)
Dec 04, 2019 4.450 4.560 4.430 4.450 18,041 +0.02(+0.45%)
Dec 03, 2019 4.460 4.650 4.300 4.430 27,774 -0.06(-1.34%)
Dec 02, 2019 4.750 4.910 4.480 4.490 82,166 -0.23(-4.87%)
Nov 29, 2019 4.720 4.888 4.640 4.720 24,900 +0.02(+0.43%)
Nov 27, 2019 4.520 4.730 4.394 4.700 64,100 +0.37(+8.55%)
Nov 26, 2019 4.360 4.400 4.239 4.330 50,605 +0.13(+3.10%)
Nov 25, 2019 4.110 4.330 4.100 4.200 41,801 +0.09(+2.19%)
Nov 22, 2019 3.870 4.160 3.865 4.110 41,400 +0.24(+6.20%)
Nov 21, 2019 3.810 3.990 3.770 3.870 53,466 +0.04(+1.04%)
Nov 20, 2019 4.020 4.050 3.750 3.830 101,056 -0.21(-5.20%)
Nov 19, 2019 5.160 5.160 4.000 4.040 222,732 -1.11(-21.55%)
Nov 18, 2019 5.270 5.280 5.100 5.150 36,327 -0.08(-1.53%)
Nov 15, 2019 5.270 5.280 5.209 5.230 23,800 -0.05(-0.95%)
Nov 14, 2019 5.300 5.300 5.230 5.280 59,209 +0.05(+0.96%)
Nov 13, 2019 5.200 5.250 5.100 5.230 18,140 +0.05(+0.97%)
Nov 12, 2019 5.320 5.330 5.070 5.180 48,883 -0.08(-1.52%)
Nov 11, 2019 5.280 5.300 5.000 5.260 38,638 +0.06(+1.15%)
Nov 08, 2019 5.240 5.360 5.060 5.200 76,600 +0.11(+2.16%)
Nov 07, 2019 5.140 5.203 4.938 5.090 19,648 -0.05(-0.97%)
Nov 06, 2019 5.040 5.240 4.920 5.140 36,088 +0.13(+2.59%)
Nov 05, 2019 5.340 5.430 4.870 5.010 95,830 -0.33(-6.18%)
Nov 04, 2019 5.000 5.350 4.955 5.340 121,660 +0.51(+10.67%)
Nov 01, 2019 4.926 5.000 4.643 4.825 72,700 -0.05(-1.13%)
Oct 31, 2019 4.950 4.950 4.500 4.880 58,038 -0.01(-0.20%)
Oct 30, 2019 4.380 5.000 4.300 4.890 101,210 +0.48(+10.88%)
Oct 29, 2019 4.800 4.990 4.410 4.410 96,612 -0.36(-7.55%)
Oct 28, 2019 4.440 4.800 4.220 4.770 142,509 +0.37(+8.41%)
Oct 25, 2019 4.370 4.450 4.350 4.400 33,600 +0.05(+1.15%)
Oct 24, 2019 4.350 4.350 4.200 4.350 18,928 +0.01(+0.23%)
Oct 23, 2019 4.280 4.360 4.200 4.340 18,865 +0.10(+2.36%)
Oct 22, 2019 4.310 4.390 4.060 4.240 23,768 +0.04(+0.95%)
Oct 21, 2019 4.000 4.437 4.000 4.200 79,413 +0.16(+3.83%)
Oct 18, 2019 4.030 4.114 4.010 4.045 6,300 -0.01(-0.37%)
Oct 17, 2019 4.040 4.150 4.000 4.060 24,458 +0.06(+1.50%)
Oct 16, 2019 3.960 4.130 3.920 4.000 21,999 +0.03(+0.76%)
Oct 15, 2019 4.050 4.180 3.950 3.970 36,502 -0.04(-1.00%)
Oct 14, 2019 3.680 4.070 3.650 4.010 91,865 +0.33(+8.97%)
Oct 11, 2019 3.720 3.750 3.663 3.680 15,500 +0.00(+0.00%)
Oct 10, 2019 3.410 3.830 3.401 3.680 40,171 +0.26(+7.60%)
Oct 09, 2019 3.500 3.835 3.420 3.420 68,301 -0.13(-3.66%)
Oct 08, 2019 3.820 3.822 3.550 3.550 48,007 -0.27(-7.07%)
Oct 07, 2019 3.840 3.850 3.680 3.820 35,051 +0.03(+0.79%)
Oct 04, 2019 3.540 3.910 3.340 3.790 25,300 +0.22(+6.16%)
Oct 03, 2019 3.440 3.580 3.300 3.570 44,472 +0.14(+4.08%)
Oct 02, 2019 3.290 3.470 3.000 3.430 223,302 +0.12(+3.63%)
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.