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, 2013 1.540 1.540 1.500 1.500 0 -0.04(-2.60%)
Apr 29, 2013 1.486 1.550 1.486 1.540 10,149 +0.06(+4.05%)
Apr 26, 2013 1.510 1.510 1.480 1.480 1,155 -0.02(-1.33%)
Apr 25, 2013 1.490 1.500 1.490 1.500 0 +0.02(+1.35%)
Apr 24, 2013 1.460 1.480 1.460 1.480 0 +0.03(+2.07%)
Apr 22, 2013 1.450 1.450 1.450 1.450 0 +0.04(+2.84%)
Apr 19, 2013 1.410 1.430 1.410 1.410 628 -0.07(-5.04%)
Apr 18, 2013 1.530 1.530 1.400 1.485 11,012 +0.02(+1.71%)
Apr 17, 2013 1.460 1.460 1.460 1.460 100 +0.01(+0.69%)
Apr 16, 2013 1.410 1.450 1.410 1.450 6,100 +0.03(+2.11%)
Apr 15, 2013 1.420 1.420 1.420 1.420 3,000 +0.02(+1.43%)
Apr 12, 2013 1.400 1.420 1.400 1.400 24,089 -0.08(-5.47%)
Apr 11, 2013 1.400 1.481 1.400 1.481 5,100 +0.03(+2.14%)
Apr 10, 2013 1.400 1.450 1.400 1.450 5,680 +0.00(+0.00%)
Apr 09, 2013 1.470 1.500 1.400 1.450 5,983 -0.01(-0.68%)
Apr 08, 2013 1.460 1.460 1.460 1.460 100 +0.01(+0.69%)
Apr 05, 2013 1.450 1.480 1.440 1.450 14,816 +0.00(+0.00%)
Apr 04, 2013 1.560 1.560 1.450 1.450 9,771 -0.11(-7.05%)
Apr 01, 2013 1.560 1.560 1.560 1.560 1,200 -0.08(-4.73%)
Mar 28, 2013 1.637 1.637 1.637 1.637 100 +0.09(+5.65%)
Mar 27, 2013 1.522 1.550 1.522 1.550 1,200 +0.10(+6.90%)
Mar 26, 2013 1.450 1.450 1.450 1.450 100 -0.00(-0.01%)
Mar 25, 2013 1.450 1.453 1.450 1.450 820 -0.02(-1.36%)
Mar 22, 2013 1.450 1.520 1.450 1.470 2,185 -0.05(-3.28%)
Mar 21, 2013 1.500 1.530 1.500 1.520 10,900 +0.02(+1.33%)
Mar 20, 2013 1.460 1.500 1.450 1.500 2,800 -0.00(-0.09%)
Mar 19, 2013 1.500 1.501 1.500 1.501 1,000 -0.03(-1.86%)
Mar 18, 2013 1.500 1.530 1.500 1.530 2,225 +0.04(+2.68%)
Mar 15, 2013 1.500 1.500 1.490 1.490 5,757 -0.01(-1.00%)
Mar 13, 2013 1.500 1.505 1.505 1.505 3,400 -0.03(-1.63%)
Mar 12, 2013 1.530 1.530 1.530 1.530 125 -0.01(-0.84%)
Mar 11, 2013 1.500 1.570 1.500 1.543 966 +0.01(+0.85%)
Mar 08, 2013 1.520 1.530 1.520 1.530 1,668 +0.03(+2.00%)
Mar 07, 2013 1.536 1.536 1.450 1.500 3,070 -0.11(-6.83%)
Mar 05, 2013 1.610 1.610 1.610 1.610 100 -0.02(-1.22%)
Mar 04, 2013 1.520 1.630 1.500 1.630 1,700 +0.09(+5.84%)
Mar 01, 2013 1.550 1.550 1.500 1.540 9,558 -0.02(-1.28%)
Feb 28, 2013 1.600 1.600 1.560 1.560 800 -0.13(-7.69%)
Feb 26, 2013 1.690 1.690 1.690 1.690 0 +0.10(+6.09%)
Feb 25, 2013 1.640 1.749 1.560 1.593 7,296 +0.03(+2.12%)
Feb 22, 2013 1.660 1.664 1.532 1.560 12,300 -0.10(-6.02%)
Feb 21, 2013 1.660 1.660 1.660 1.660 400 -0.04(-2.35%)
Feb 20, 2013 1.670 1.710 1.670 1.700 2,110 +0.05(+3.03%)
Feb 19, 2013 1.700 1.754 1.566 1.650 20,230 -0.15(-8.33%)
Feb 15, 2013 1.770 1.800 1.750 1.800 12,200 +0.00(+0.00%)
Feb 14, 2013 1.800 1.840 1.748 1.800 29,912 +0.06(+3.45%)
Feb 13, 2013 1.600 1.740 1.600 1.740 13,120 +0.14(+8.75%)
Feb 12, 2013 1.600 1.605 1.600 1.600 3,416 +0.00(+0.00%)
Feb 11, 2013 1.568 1.650 1.500 1.600 5,625 +0.09(+5.96%)
Feb 08, 2013 1.702 1.702 1.401 1.510 17,534 -0.19(-11.18%)
Feb 07, 2013 1.680 1.710 1.680 1.700 566 +0.00(+0.15%)
Feb 06, 2013 1.610 1.698 1.600 1.698 6,600 -0.01(-0.61%)
Feb 04, 2013 1.700 1.708 1.610 1.708 6,569 -0.00(-0.12%)
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.