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, 2018 1.710 1.727 1.710 1.727 2,803 -0.01(-0.76%)
Apr 27, 2018 1.750 1.850 1.710 1.740 13,713 -0.05(-2.79%)
Apr 26, 2018 1.740 1.950 1.731 1.790 49,404 +0.04(+2.29%)
Apr 25, 2018 1.540 1.850 1.540 1.750 79,548 +0.19(+12.18%)
Apr 24, 2018 1.560 1.560 1.530 1.560 1,097 -0.02(-1.34%)
Apr 23, 2018 1.610 1.610 1.581 1.581 645 -0.06(-3.59%)
Apr 20, 2018 1.640 1.640 1.640 1.640 509 -0.03(-1.80%)
Apr 19, 2018 1.600 1.670 1.556 1.670 2,757 +0.05(+3.09%)
Apr 18, 2018 1.680 1.680 1.611 1.620 3,985 -0.08(-4.71%)
Apr 17, 2018 1.530 1.706 1.500 1.700 31,562 +0.15(+9.68%)
Apr 16, 2018 1.550 1.550 1.501 1.550 7,319 -0.02(-1.27%)
Apr 13, 2018 1.520 1.590 1.520 1.570 10,068 +0.02(+1.29%)
Apr 12, 2018 1.560 1.641 1.538 1.550 6,584 -0.02(-1.27%)
Apr 11, 2018 1.500 1.600 1.500 1.570 1,638 +0.07(+4.60%)
Apr 10, 2018 1.510 1.540 1.500 1.501 8,860 +0.00(+0.07%)
Apr 09, 2018 1.470 1.550 1.470 1.500 12,122 +0.04(+2.74%)
Apr 06, 2018 1.510 1.539 1.430 1.460 9,419 +0.01(+0.69%)
Apr 05, 2018 1.410 1.470 1.400 1.450 39,866 +0.08(+6.15%)
Apr 04, 2018 1.589 2.000 1.366 1.366 386,344 -0.19(-12.44%)
Apr 03, 2018 1.580 1.600 1.560 1.560 4,995 -0.02(-1.27%)
Apr 02, 2018 1.600 1.610 1.501 1.580 9,150 -0.02(-1.24%)
Mar 29, 2018 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 28, 2018 1.600 1.650 1.600 1.600 3,055 +0.01(+0.62%)
Mar 27, 2018 1.600 1.610 1.590 1.590 5,154 -0.05(-3.04%)
Mar 26, 2018 1.650 1.650 1.600 1.640 13,078 +0.00(+0.00%)
Mar 23, 2018 1.600 1.640 1.600 1.640 3,366 +0.00(+0.00%)
Mar 22, 2018 1.650 1.660 1.590 1.640 22,630 -0.01(-0.61%)
Mar 21, 2018 1.600 1.731 1.600 1.650 13,002 +0.03(+1.85%)
Mar 20, 2018 1.610 1.673 1.600 1.620 4,666 +0.00(+0.00%)
Mar 19, 2018 1.680 1.680 1.600 1.620 8,717 -0.08(-4.71%)
Mar 16, 2018 1.600 1.700 1.600 1.700 8,609 +0.10(+6.24%)
Mar 15, 2018 1.670 1.670 1.600 1.600 19,680 -0.08(-4.76%)
Mar 14, 2018 1.688 1.690 1.650 1.680 3,459 -0.01(-0.53%)
Mar 13, 2018 1.670 1.690 1.670 1.689 1,421 +0.02(+1.14%)
Mar 12, 2018 1.690 1.749 1.670 1.670 18,998 -0.02(-1.18%)
Mar 09, 2018 1.690 1.700 1.690 1.690 5,264 +0.02(+1.20%)
Mar 08, 2018 1.670 1.689 1.670 1.670 5,982 -0.01(-0.60%)
Mar 07, 2018 1.660 1.690 1.660 1.680 9,082 +0.06(+3.70%)
Mar 06, 2018 1.690 1.690 1.601 1.620 11,222 -0.01(-0.91%)
Mar 05, 2018 1.680 1.680 1.600 1.635 20,939 +0.00(+0.30%)
Mar 02, 2018 1.590 1.642 1.580 1.630 12,511 +0.03(+1.87%)
Mar 01, 2018 1.600 1.610 1.590 1.600 32,819 -0.02(-1.23%)
Feb 28, 2018 1.690 1.690 1.600 1.620 24,017 -0.07(-4.11%)
Feb 27, 2018 1.700 1.720 1.660 1.689 10,536 +0.06(+3.64%)
Feb 26, 2018 1.680 1.700 1.630 1.630 7,961 -0.06(-3.55%)
Feb 23, 2018 1.670 1.690 1.600 1.690 9,231 +0.05(+3.05%)
Feb 22, 2018 1.590 1.680 1.560 1.640 18,355 +0.05(+3.14%)
Feb 21, 2018 1.541 1.620 1.541 1.590 215,564 +0.02(+1.27%)
Feb 20, 2018 1.553 1.620 1.500 1.570 35,771 -0.01(-0.63%)
Feb 16, 2018 1.580 1.580 1.580 0 +0.15(+10.49%)
Feb 15, 2018 1.480 1.500 1.370 1.430 72,106 -0.09(-5.92%)
Feb 14, 2018 1.580 1.600 1.450 1.520 59,909 -0.08(-5.00%)
Feb 13, 2018 1.870 1.937 1.520 1.600 89,602 -0.29(-15.34%)
Feb 12, 2018 1.900 1.950 1.890 1.890 58,717 -0.01(-0.53%)
Feb 09, 2018 1.980 1.990 1.900 1.900 27,864 -0.04(-2.06%)
Feb 08, 2018 1.997 1.997 1.940 1.940 1,688 -0.02(-1.02%)
Feb 07, 2018 2.039 1.950 1.960 12,572 +0.01(+0.50%)
Feb 06, 2018 1.940 2.100 1.940 1.950 45,020 +0.00(+0.01%)
Feb 05, 2018 1.940 1.940 1.940 1.950 6,983 -0.01(-0.51%)
Feb 02, 2018 2.110 2.110 1.940 1.960 46,532 -0.15(-7.11%)
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.