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 30, 2004 4.300 4.300 4.100 4.190 8,900 -0.19(-4.34%)
Apr 29, 2004 4.300 4.470 4.300 4.380 8,800 -0.33(-7.01%)
Apr 28, 2004 4.530 4.739 4.530 4.710 3,000 -0.04(-0.84%)
Apr 27, 2004 4.400 4.850 4.310 4.750 13,800 +0.35(+7.95%)
Apr 26, 2004 4.510 4.510 4.400 4.400 7,400 -0.17(-3.72%)
Apr 23, 2004 4.450 4.570 4.450 4.570 1,100 +0.07(+1.53%)
Apr 22, 2004 4.541 4.550 4.500 4.501 3,600 +0.00(+0.02%)
Apr 21, 2004 4.500 4.500 4.500 4.500 5,600 +0.00(+0.00%)
Apr 20, 2004 4.500 4.501 4.500 4.500 1,100 +0.00(+0.00%)
Apr 19, 2004 4.511 4.511 4.500 4.500 3,300 -0.01(-0.22%)
Apr 16, 2004 4.600 4.600 4.510 4.510 8,400 -0.09(-1.96%)
Apr 15, 2004 4.600 4.600 4.600 4.600 1,400 -0.04(-0.86%)
Apr 14, 2004 4.650 4.700 4.640 4.640 1,200 +0.03(+0.65%)
Apr 13, 2004 4.610 4.610 4.610 4.610 700 +0.00(+0.00%)
Apr 12, 2004 4.618 4.618 4.600 4.610 2,400 +0.00(+0.00%)
Apr 08, 2004 4.740 4.740 4.610 4.610 1,700 -0.13(-2.74%)
Apr 07, 2004 4.700 4.740 4.700 4.740 600 +0.17(+3.72%)
Apr 06, 2004 4.590 4.940 4.570 4.570 1,700 -0.02(-0.44%)
Apr 05, 2004 4.513 4.640 4.513 4.590 5,200 +0.01(+0.22%)
Apr 02, 2004 4.700 4.700 4.580 4.580 6,100 -0.03(-0.65%)
Apr 01, 2004 4.601 4.611 4.600 4.610 2,000 +0.03(+0.66%)
Mar 31, 2004 4.580 4.580 4.580 4.580 100 +0.02(+0.44%)
Mar 30, 2004 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 29, 2004 4.590 4.590 4.550 4.560 6,300 +0.08(+1.76%)
Mar 26, 2004 4.580 4.640 4.470 4.481 1,900 -0.12(-2.59%)
Mar 25, 2004 4.450 4.600 4.450 4.600 600 +0.00(+0.00%)
Mar 24, 2004 4.610 4.630 4.520 4.600 3,600 +0.00(+0.00%)
Mar 23, 2004 4.640 4.640 4.500 4.600 8,600 +0.00(+0.00%)
Mar 22, 2004 4.610 4.610 4.600 4.600 1,200 -0.04(-0.86%)
Mar 19, 2004 4.560 4.640 4.560 4.640 1,300 +0.00(+0.00%)
Mar 18, 2004 4.625 4.640 4.500 4.640 1,200 -0.07(-1.49%)
Mar 17, 2004 4.500 4.750 4.500 4.710 2,200 +0.21(+4.67%)
Mar 16, 2004 4.600 4.600 4.500 4.500 2,300 -0.09(-1.96%)
Mar 15, 2004 4.590 4.590 4.590 4.590 300 +0.09(+2.00%)
Mar 12, 2004 4.500 4.500 4.500 4.500 1,200 +0.00(+0.00%)
Mar 11, 2004 4.500 4.500 4.500 4.500 1,000 +0.00(+0.00%)
Mar 10, 2004 4.500 4.600 4.500 4.500 2,400 -0.02(-0.44%)
Mar 09, 2004 4.520 4.590 4.400 4.520 5,100 -0.13(-2.80%)
Mar 08, 2004 4.500 4.720 4.460 4.650 7,500 +0.25(+5.68%)
Mar 05, 2004 4.450 4.500 4.400 4.400 3,900 -0.15(-3.30%)
Mar 04, 2004 4.520 4.550 4.460 4.550 2,800 +0.02(+0.44%)
Mar 03, 2004 4.510 4.530 4.510 4.530 400 +0.02(+0.42%)
Mar 02, 2004 4.510 4.511 4.500 4.511 3,500 +0.00(+0.02%)
Mar 01, 2004 4.450 4.510 4.450 4.510 300 -0.05(-1.10%)
Feb 27, 2004 4.670 4.670 4.560 4.560 2,000 +0.05(+1.09%)
Feb 26, 2004 4.511 4.511 4.511 4.511 0 +0.00(+0.00%)
Feb 25, 2004 4.670 4.700 4.510 4.511 4,400 -0.09(-1.96%)
Feb 24, 2004 4.601 4.601 4.601 4.601 100 -0.04(-0.84%)
Feb 23, 2004 4.450 4.890 4.450 4.640 9,000 -0.09(-1.90%)
Feb 20, 2004 4.600 5.250 4.600 4.730 18,400 +0.12(+2.56%)
Feb 19, 2004 4.550 4.612 4.550 4.612 400 -0.04(-0.82%)
Feb 18, 2004 4.650 4.650 4.550 4.650 5,700 +0.10(+2.20%)
Feb 17, 2004 4.450 4.600 4.450 4.550 3,400 -0.12(-2.57%)
Feb 13, 2004 4.670 4.690 4.650 4.670 16,400 -0.02(-0.43%)
Feb 12, 2004 4.500 4.700 4.410 4.690 16,200 +0.00(+0.00%)
Feb 11, 2004 4.560 4.690 4.560 4.690 12,600 +0.09(+1.96%)
Feb 10, 2004 4.580 4.670 4.560 4.600 9,300 +0.06(+1.32%)
Feb 09, 2004 4.700 4.700 4.510 4.540 13,600 -0.06(-1.30%)
Feb 06, 2004 4.600 4.600 4.600 4.600 12,800 +0.00(+0.00%)
Feb 05, 2004 4.610 4.610 4.600 4.600 14,500 +0.00(+0.00%)
Feb 04, 2004 4.621 4.621 4.600 4.600 300 +0.00(+0.00%)
Feb 03, 2004 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
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.