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 30, 2007 6.570 7.080 6.560 6.700 7,410 +0.04(+0.60%)
Mar 29, 2007 6.630 6.670 6.580 6.660 2,500 -0.07(-1.04%)
Mar 28, 2007 7.270 7.330 6.570 6.730 3,359 -0.28(-3.99%)
Mar 27, 2007 7.190 7.360 7.010 7.010 8,656 -0.22(-3.04%)
Mar 26, 2007 7.070 7.230 7.020 7.230 2,800 +0.08(+1.12%)
Mar 23, 2007 7.060 7.230 7.000 7.150 5,060 -0.04(-0.56%)
Mar 22, 2007 7.190 7.190 7.020 7.190 2,600 -0.05(-0.69%)
Mar 21, 2007 7.050 7.240 7.050 7.240 7,610 +0.19(+2.70%)
Mar 20, 2007 6.910 7.160 6.910 7.050 6,844 +0.15(+2.17%)
Mar 19, 2007 6.500 6.980 6.490 6.900 6,516 +0.41(+6.32%)
Mar 16, 2007 6.490 6.490 6.490 6.490 0 +0.00(+0.00%)
Mar 15, 2007 6.490 6.490 6.490 6.490 200 +0.02(+0.31%)
Mar 14, 2007 6.500 6.530 6.470 6.470 1,941 +0.01(+0.15%)
Mar 13, 2007 6.490 6.500 6.450 6.460 6,877 +0.01(+0.16%)
Mar 12, 2007 6.400 6.500 6.350 6.450 4,598 +0.05(+0.78%)
Mar 09, 2007 6.540 6.550 6.400 6.400 3,698 -0.05(-0.78%)
Mar 08, 2007 6.360 6.660 6.360 6.450 5,300 +0.03(+0.47%)
Mar 07, 2007 6.390 6.570 6.330 6.420 1,400 -0.06(-0.93%)
Mar 06, 2007 6.560 6.570 6.320 6.480 6,905 +0.03(+0.47%)
Mar 05, 2007 6.400 6.520 6.310 6.450 2,915 +0.10(+1.57%)
Mar 02, 2007 6.700 6.700 6.280 6.350 5,144 -0.44(-6.48%)
Mar 01, 2007 6.570 6.830 6.500 6.790 1,760 +0.19(+2.88%)
Feb 28, 2007 6.600 6.690 6.600 6.600 1,380 -0.09(-1.35%)
Feb 27, 2007 6.850 6.940 6.570 6.690 8,899 -0.19(-2.76%)
Feb 26, 2007 6.900 7.240 6.850 6.880 9,601 +0.03(+0.44%)
Feb 23, 2007 6.890 7.150 6.850 6.850 19,122 -0.09(-1.30%)
Feb 22, 2007 6.900 6.990 6.850 6.940 9,250 +0.07(+1.02%)
Feb 21, 2007 6.800 6.980 6.800 6.870 5,540 +0.02(+0.29%)
Feb 20, 2007 6.580 6.980 6.550 6.850 12,464 +0.37(+5.71%)
Feb 16, 2007 6.970 7.000 6.480 6.480 8,579 -0.33(-4.85%)
Feb 15, 2007 6.944 7.010 6.700 6.810 9,996 -0.11(-1.59%)
Feb 14, 2007 6.690 7.090 6.690 6.920 10,705 +0.27(+4.06%)
Feb 13, 2007 6.350 6.690 6.350 6.650 14,638 +0.29(+4.56%)
Feb 12, 2007 6.270 6.420 6.210 6.360 15,601 +0.13(+2.09%)
Feb 09, 2007 6.160 6.300 6.090 6.230 8,304 +0.13(+2.13%)
Feb 08, 2007 5.680 6.180 5.600 6.100 37,776 +0.69(+12.75%)
Feb 07, 2007 5.430 5.470 5.400 5.410 3,100 -0.09(-1.64%)
Feb 06, 2007 5.500 5.500 5.490 5.500 486 +0.01(+0.18%)
Feb 05, 2007 5.450 5.490 5.450 5.490 355 +0.08(+1.48%)
Feb 02, 2007 5.440 5.450 5.360 5.410 6,900 -0.06(-1.10%)
Feb 01, 2007 5.350 5.470 5.330 5.470 3,800 +0.09(+1.67%)
Jan 31, 2007 5.350 5.450 5.310 5.380 4,300 +0.06(+1.13%)
Jan 30, 2007 5.480 5.480 5.250 5.320 13,508 -0.03(-0.56%)
Jan 29, 2007 5.440 5.510 5.350 5.350 4,500 -0.03(-0.56%)
Jan 26, 2007 5.490 5.490 5.350 5.380 3,500 +0.03(+0.56%)
Jan 25, 2007 5.420 5.420 5.350 5.350 9,199 -0.02(-0.37%)
Jan 24, 2007 5.430 5.430 5.300 5.370 25,073 -0.04(-0.74%)
Jan 23, 2007 5.500 5.500 5.410 5.410 1,900 -0.05(-0.92%)
Jan 22, 2007 5.500 5.500 5.460 5.460 900 -0.04(-0.73%)
Jan 19, 2007 5.510 5.550 5.499 5.500 1,489 +0.01(+0.18%)
Jan 18, 2007 5.560 5.560 5.460 5.490 1,000 +0.03(+0.55%)
Jan 17, 2007 5.570 5.740 5.420 5.460 22,470 +0.01(+0.18%)
Jan 16, 2007 5.500 5.500 5.380 5.450 500 +0.02(+0.37%)
Jan 12, 2007 5.380 5.490 5.360 5.430 1,400 -0.07(-1.27%)
Jan 11, 2007 5.400 5.500 5.400 5.500 1,127 +0.07(+1.29%)
Jan 10, 2007 5.430 5.450 5.360 5.430 3,800 -0.04(-0.73%)
Jan 09, 2007 5.360 5.530 5.350 5.470 4,281 +0.03(+0.55%)
Jan 08, 2007 5.310 5.440 5.310 5.440 1,800 +0.08(+1.49%)
Jan 05, 2007 5.310 5.360 5.300 5.360 1,932 -0.03(-0.56%)
Jan 04, 2007 5.380 5.430 5.340 5.390 4,302 -0.02(-0.37%)
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.