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 (%)
Jul 31, 2003 4.240 4.270 3.999 4.070 4,700 +0.12(+3.04%)
Jul 30, 2003 4.000 4.201 3.950 3.950 4,300 -0.05(-1.25%)
Jul 29, 2003 3.750 4.500 3.750 4.000 6,900 +0.08(+2.04%)
Jul 28, 2003 4.300 4.300 3.770 3.920 6,900 -0.36(-8.41%)
Jul 25, 2003 4.260 4.280 4.230 4.280 8,900 +0.01(+0.23%)
Jul 24, 2003 4.099 4.270 4.099 4.270 9,800 +0.22(+5.43%)
Jul 23, 2003 3.920 4.050 3.799 4.050 12,700 +0.20(+5.19%)
Jul 22, 2003 3.980 3.980 3.760 3.850 6,800 -0.00(-0.03%)
Jul 21, 2003 3.920 3.920 3.760 3.851 1,800 -0.02(-0.49%)
Jul 18, 2003 3.910 3.961 3.850 3.870 2,500 +0.11(+2.93%)
Jul 17, 2003 3.750 4.090 3.750 3.760 11,300 +0.01(+0.27%)
Jul 16, 2003 4.250 4.300 3.550 3.750 14,200 -0.63(-14.38%)
Jul 15, 2003 4.500 4.980 4.250 4.380 9,800 -0.12(-2.67%)
Jul 14, 2003 4.650 4.650 4.300 4.500 19,500 +0.28(+6.61%)
Jul 11, 2003 3.830 5.000 3.800 4.221 55,100 +0.39(+10.24%)
Jul 10, 2003 3.800 3.920 3.700 3.829 15,400 +0.05(+1.30%)
Jul 09, 2003 3.640 3.790 3.590 3.780 23,400 +0.19(+5.29%)
Jul 08, 2003 3.100 3.590 3.090 3.590 35,300 +0.54(+17.70%)
Jul 07, 2003 2.980 3.100 2.940 3.050 13,200 +0.17(+5.90%)
Jul 03, 2003 2.900 3.100 2.849 2.880 25,000 +0.09(+3.23%)
Jul 02, 2003 2.790 2.900 2.750 2.790 3,400 +0.00(+0.00%)
Jul 01, 2003 2.800 2.900 2.750 2.790 3,700 -0.01(-0.36%)
Jun 30, 2003 2.800 2.800 2.800 2.800 2,000 +0.05(+1.82%)
Jun 27, 2003 2.760 2.760 2.750 2.750 3,300 +0.00(+0.00%)
Jun 26, 2003 2.780 2.790 2.750 2.750 5,200 -0.08(-2.83%)
Jun 25, 2003 2.800 2.860 2.750 2.830 1,900 -0.07(-2.41%)
Jun 24, 2003 2.920 2.950 2.890 2.900 7,100 -0.02(-0.68%)
Jun 23, 2003 2.810 2.920 2.810 2.920 1,900 +0.11(+3.91%)
Jun 20, 2003 2.800 2.810 2.800 2.810 500 +0.00(+0.00%)
Jun 19, 2003 2.850 2.940 2.810 2.810 1,800 -0.09(-3.10%)
Jun 18, 2003 2.810 2.910 2.810 2.900 2,200 -0.03(-1.02%)
Jun 17, 2003 2.940 2.940 2.900 2.930 5,400 +0.03(+1.03%)
Jun 16, 2003 2.920 2.990 2.780 2.900 6,800 +0.00(+0.00%)
Jun 13, 2003 2.850 2.900 2.750 2.900 23,200 +0.05(+1.75%)
Jun 12, 2003 2.870 2.940 2.820 2.850 6,000 -0.08(-2.73%)
Jun 11, 2003 2.870 2.930 2.850 2.930 2,700 -0.02(-0.68%)
Jun 10, 2003 2.950 2.950 2.950 2.950 0 +0.05(+1.72%)
Jun 09, 2003 2.950 2.950 2.850 2.900 4,200 +0.00(+0.00%)
Jun 06, 2003 2.860 2.950 2.860 2.900 2,500 +0.00(+0.00%)
Jun 05, 2003 2.900 2.950 2.770 2.900 9,700 -0.09(-3.01%)
Jun 04, 2003 2.860 2.990 2.850 2.990 5,700 +0.09(+3.10%)
Jun 03, 2003 2.970 2.990 2.900 2.900 2,600 -0.03(-0.99%)
Jun 02, 2003 2.950 2.990 2.850 2.929 5,200 -0.03(-1.05%)
May 30, 2003 2.900 2.990 2.750 2.960 4,000 +0.16(+5.71%)
May 29, 2003 2.870 2.990 2.800 2.800 4,700 -0.16(-5.41%)
May 28, 2003 2.790 2.960 2.790 2.960 4,000 +0.18(+6.47%)
May 27, 2003 2.900 3.030 2.780 2.780 3,400 -0.22(-7.33%)
May 23, 2003 3.000 3.000 3.000 3.000 1,000 +0.19(+6.76%)
May 22, 2003 3.020 3.050 2.750 2.810 13,000 +0.03(+1.08%)
May 21, 2003 2.950 3.050 2.750 2.780 7,100 -0.11(-3.81%)
May 20, 2003 3.050 3.200 2.850 2.890 15,700 -0.31(-9.69%)
May 19, 2003 3.070 3.200 3.050 3.200 4,900 +0.13(+4.23%)
May 16, 2003 3.070 3.070 3.070 3.070 200 -0.12(-3.76%)
May 15, 2003 3.200 3.220 3.120 3.190 1,500 +0.11(+3.57%)
May 14, 2003 3.000 3.080 3.000 3.080 1,200 +0.08(+2.67%)
May 13, 2003 3.120 3.120 3.000 3.000 5,500 -0.20(-6.25%)
May 12, 2003 3.150 3.200 3.150 3.200 1,000 +0.00(+0.00%)
May 09, 2003 3.000 3.200 3.000 3.200 600 +0.20(+6.67%)
May 08, 2003 3.200 3.200 3.000 3.000 4,000 -0.20(-6.25%)
May 07, 2003 3.140 3.200 3.140 3.200 1,300 +0.15(+4.92%)
May 06, 2003 3.130 3.140 3.050 3.050 1,000 +0.05(+1.67%)
May 05, 2003 3.100 3.180 3.000 3.000 2,700 -0.05(-1.64%)
May 02, 2003 2.950 3.100 2.950 3.050 900 +0.15(+5.17%)
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.