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, 2010 1.080 1.100 1.050 1.100 11,155 +0.02(+1.85%)
Apr 29, 2010 1.090 1.100 1.080 1.080 11,892 -0.04(-3.57%)
Apr 28, 2010 1.220 1.220 1.120 1.120 300 -0.08(-6.67%)
Apr 27, 2010 1.150 1.200 1.120 1.200 5,354 +0.08(+7.14%)
Apr 26, 2010 1.220 1.220 1.120 1.120 13,099 -0.12(-9.68%)
Apr 23, 2010 1.140 1.271 1.140 1.240 12,162 +0.10(+8.77%)
Apr 22, 2010 1.160 1.350 1.080 1.140 14,843 -0.04(-3.39%)
Apr 21, 2010 1.200 1.200 1.180 1.180 2,755 -0.02(-1.67%)
Apr 20, 2010 1.200 1.210 1.200 1.200 13,542 -0.04(-3.23%)
Apr 19, 2010 1.250 1.250 1.230 1.240 10,645 -0.01(-0.80%)
Apr 16, 2010 1.260 1.291 1.250 1.250 5,740 -0.11(-8.02%)
Apr 15, 2010 1.260 1.440 1.260 1.359 21,950 +0.09(+7.01%)
Apr 14, 2010 1.320 1.380 1.250 1.270 10,077 -0.09(-6.62%)
Apr 13, 2010 1.410 1.420 1.360 1.360 6,828 -0.08(-5.56%)
Apr 12, 2010 1.310 1.500 1.310 1.440 41,061 +0.12(+9.09%)
Apr 09, 2010 1.450 1.450 1.230 1.320 19,765 -0.07(-5.10%)
Apr 08, 2010 1.310 1.450 1.220 1.391 36,714 +0.07(+5.63%)
Apr 07, 2010 1.290 1.450 1.200 1.317 71,476 +0.01(+0.52%)
Apr 06, 2010 1.370 1.450 1.200 1.310 107,678 +0.09(+7.55%)
Apr 05, 2010 1.380 1.380 1.150 1.218 67,553 -0.12(-9.10%)
Apr 01, 2010 1.350 1.340 1.340 1.340 81,500 +0.05(+3.88%)
Mar 31, 2010 1.030 1.380 1.000 1.290 189,272 +0.34(+35.79%)
Mar 30, 2010 0.8000 1.420 0.7999 0.9500 367,264 +0.21(+28.38%)
Mar 29, 2010 0.7000 0.8000 0.7000 0.7400 20,453 +0.02(+2.29%)
Mar 26, 2010 0.7700 0.7802 0.7000 0.7234 14,114 +0.01(+1.89%)
Mar 25, 2010 0.7400 0.7400 0.7100 0.7100 1,088 -0.03(-4.05%)
Mar 24, 2010 0.7000 0.7799 0.7000 0.7400 8,335 +0.05(+7.25%)
Mar 23, 2010 0.6900 0.6965 0.6900 0.6900 2,213 -0.02(-2.82%)
Mar 22, 2010 0.6901 0.7400 0.6800 0.7100 13,777 -0.07(-8.97%)
Mar 19, 2010 0.7800 0.7800 0.7000 0.7800 5,725 -0.01(-1.25%)
Mar 17, 2010 0.7899 0.7899 0.7899 0.7899 0 -0.01(-1.26%)
Mar 16, 2010 0.7401 0.8000 0.7400 0.8000 4,625 +0.12(+17.37%)
Mar 15, 2010 0.6817 0.8300 0.6815 0.6816 3,400 -0.10(-12.62%)
Mar 12, 2010 0.7800 0.8300 0.7800 0.7800 4,825 -0.02(-2.50%)
Mar 11, 2010 0.7900 0.8500 0.7007 0.8000 3,000 +0.05(+6.67%)
Mar 10, 2010 0.7500 0.7500 0.7500 0.7500 666 +0.01(+1.35%)
Mar 09, 2010 0.8700 0.8700 0.7400 0.7400 10,713 +0.06(+8.82%)
Mar 08, 2010 0.7999 0.7999 0.6800 0.6800 2,000 -0.03(-4.23%)
Mar 05, 2010 0.7200 0.7300 0.6800 0.7100 7,180 +0.00(+0.00%)
Mar 04, 2010 0.7500 0.8600 0.6500 0.7100 14,232 -0.04(-5.33%)
Mar 03, 2010 0.7505 0.7600 0.7500 0.7500 5,300 -0.05(-6.25%)
Mar 02, 2010 0.8700 0.8700 0.7600 0.8000 7,680 +0.01(+1.01%)
Mar 01, 2010 0.7900 0.8000 0.7900 0.7920 10,152 +0.05(+7.03%)
Feb 26, 2010 0.7200 0.7400 0.7200 0.7400 1,340 +0.04(+5.71%)
Feb 25, 2010 0.7300 0.7400 0.7000 0.7000 8,300 -0.00(-0.01%)
Feb 24, 2010 0.7500 0.8000 0.7001 0.7001 12,537 -0.07(-9.08%)
Feb 23, 2010 0.7800 0.7800 0.7700 0.7700 3,000 -0.03(-3.75%)
Feb 22, 2010 0.8000 0.8000 0.8000 0.8000 1,300 +0.05(+6.67%)
Feb 19, 2010 0.7899 0.7899 0.7500 0.7500 1,960 -0.05(-6.26%)
Feb 18, 2010 0.7700 0.8001 0.7700 0.8001 4,320 +0.02(+2.58%)
Feb 17, 2010 0.7800 0.7900 0.7000 0.7800 5,400 +0.00(+0.00%)
Feb 12, 2010 0.8500 0.7800 0.7800 0.7800 1,900 +0.01(+1.30%)
Feb 11, 2010 0.8501 0.8501 0.7700 0.7700 1,700 -0.01(-1.28%)
Feb 10, 2010 0.8999 0.8999 0.7605 0.7800 1,700 +0.03(+4.00%)
Feb 09, 2010 0.8999 0.8999 0.7500 0.7500 13,447 -0.01(-0.99%)
Feb 08, 2010 0.9300 0.9300 0.7575 0.7575 9,600 -0.04(-5.31%)
Feb 05, 2010 0.8799 0.8799 0.8000 0.8000 12,900 +0.04(+5.26%)
Feb 04, 2010 0.7600 0.7600 0.7600 0.7600 1,500 +0.01(+1.10%)
Feb 03, 2010 0.8000 0.8899 0.7517 0.7517 43,300 +0.00(+0.00%)
Feb 02, 2010 0.7800 0.7800 0.7517 0.7517 6,661 -0.03(-3.63%)
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.