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 (%)
Mar 19, 2021 16.44 16.44 16.44 0 +1.42(+9.45%)
Mar 18, 2021 14.24 15.14 14.20 15.02 120,518 +0.77(+5.40%)
Mar 17, 2021 13.45 14.75 13.45 14.25 110,555 +0.21(+1.50%)
Mar 16, 2021 16.12 16.35 12.81 14.04 614,056 -2.06(-12.80%)
Mar 15, 2021 17.52 17.52 15.91 16.10 158,864 -1.72(-9.65%)
Mar 12, 2021 18.00 18.35 17.54 17.82 37,900 -0.22(-1.22%)
Mar 11, 2021 18.00 18.50 17.29 18.04 53,552 +0.22(+1.23%)
Mar 10, 2021 19.22 19.40 17.81 17.82 60,132 -1.67(-8.57%)
Mar 09, 2021 19.30 19.74 18.99 19.49 67,594 +0.72(+3.84%)
Mar 08, 2021 17.65 19.54 17.46 18.77 101,685 +1.52(+8.81%)
Mar 05, 2021 19.96 19.96 17.04 17.25 100,600 -2.37(-12.08%)
Mar 04, 2021 19.90 20.25 18.55 19.62 146,693 -0.68(-3.35%)
Mar 03, 2021 19.91 20.50 19.27 20.30 101,057 +0.16(+0.79%)
Mar 02, 2021 18.78 21.08 18.52 20.14 220,403 +1.87(+10.24%)
Mar 01, 2021 17.18 19.27 17.13 18.27 113,515 +1.23(+7.22%)
Feb 26, 2021 16.02 18.60 15.84 17.04 157,900 +1.63(+10.58%)
Feb 25, 2021 15.65 16.25 15.37 15.41 86,018 +0.77(+5.26%)
Feb 24, 2021 14.31 14.64 14.30 14.64 34,353 +0.17(+1.17%)
Feb 23, 2021 13.50 14.62 12.50 14.47 110,122 +0.12(+0.84%)
Feb 22, 2021 14.89 15.44 14.06 14.35 108,391 -1.38(-8.77%)
Feb 19, 2021 16.41 16.61 15.67 15.73 84,900 -0.68(-4.14%)
Feb 18, 2021 17.23 17.43 16.21 16.41 57,176 -0.74(-4.31%)
Feb 17, 2021 16.81 17.48 16.22 17.15 116,776 +0.30(+1.78%)
Feb 16, 2021 16.32 16.94 16.32 16.85 145,231 +0.47(+2.87%)
Feb 12, 2021 14.98 16.48 14.75 16.38 102,300 +1.45(+9.71%)
Feb 11, 2021 15.50 15.50 14.01 14.93 187,980 -0.29(-1.91%)
Feb 10, 2021 13.00 15.22 12.97 15.22 406,903 +2.89(+23.44%)
Feb 09, 2021 11.97 12.47 11.89 12.33 91,994 +0.17(+1.40%)
Feb 08, 2021 12.16 12.91 11.89 12.16 75,420 -0.06(-0.49%)
Feb 05, 2021 12.36 12.61 11.62 12.22 117,400 -0.21(-1.69%)
Feb 04, 2021 12.66 12.85 12.06 12.43 46,616 -0.22(-1.74%)
Feb 03, 2021 13.26 13.26 12.42 12.65 30,040 -0.54(-4.09%)
Feb 02, 2021 11.85 13.25 11.85 13.19 94,520 +1.38(+11.69%)
Feb 01, 2021 11.67 11.99 11.26 11.81 81,956 +0.26(+2.25%)
Jan 29, 2021 12.36 12.51 11.21 11.55 100,800 -0.82(-6.63%)
Jan 28, 2021 12.22 12.96 12.07 12.37 47,324 +0.07(+0.57%)
Jan 27, 2021 12.65 13.40 12.23 12.30 132,401 -1.19(-8.82%)
Jan 26, 2021 13.59 13.80 12.89 13.49 67,639 -0.48(-3.44%)
Jan 25, 2021 14.31 14.32 12.87 13.97 103,615 -0.69(-4.71%)
Jan 22, 2021 14.89 14.89 13.81 14.66 150,800 -0.30(-2.01%)
Jan 21, 2021 15.03 15.13 14.38 14.96 48,509 +0.09(+0.61%)
Jan 20, 2021 15.04 15.50 14.55 14.87 74,477 +0.04(+0.27%)
Jan 19, 2021 15.75 15.82 14.65 14.83 98,562 -0.77(-4.94%)
Jan 15, 2021 15.47 15.64 14.65 15.60 218,200 +0.20(+1.30%)
Jan 14, 2021 15.20 15.87 15.02 15.40 175,446 +0.25(+1.65%)
Jan 13, 2021 15.00 15.17 14.45 15.15 120,915 +0.30(+2.02%)
Jan 12, 2021 13.45 14.88 13.18 14.85 145,282 +1.40(+10.41%)
Jan 11, 2021 12.76 13.50 12.76 13.45 63,262 +0.48(+3.70%)
Jan 08, 2021 13.49 13.49 12.53 12.97 99,800 -0.49(-3.64%)
Jan 07, 2021 12.43 13.49 12.06 13.46 171,944 +1.08(+8.72%)
Jan 06, 2021 12.40 12.46 11.91 12.38 95,999 +0.00(+0.00%)
Jan 05, 2021 11.79 12.48 11.67 12.38 122,739 +0.56(+4.74%)
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.