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 (%)
Nov 30, 2005 5.270 5.270 5.270 5.270 100 +0.00(+0.00%)
Nov 29, 2005 5.410 5.410 5.270 5.270 6,051 -0.13(-2.41%)
Nov 28, 2005 5.410 5.439 5.380 5.400 1,800 +0.02(+0.37%)
Nov 25, 2005 5.370 5.390 5.270 5.380 4,800 +0.00(+0.00%)
Nov 23, 2005 5.410 5.410 5.280 5.380 4,700 +0.09(+1.70%)
Nov 22, 2005 5.370 5.420 5.290 5.290 4,950 -0.09(-1.67%)
Nov 21, 2005 5.410 5.420 5.250 5.380 16,500 -0.04(-0.74%)
Nov 18, 2005 5.470 5.550 5.420 5.420 7,845 -0.07(-1.28%)
Nov 17, 2005 5.480 5.570 5.430 5.490 12,600 -0.12(-2.14%)
Nov 16, 2005 5.540 5.840 5.490 5.610 8,700 +0.00(+0.00%)
Nov 15, 2005 5.570 5.870 5.430 5.610 14,450 -0.11(-1.92%)
Nov 14, 2005 5.540 5.860 5.490 5.720 7,722 -0.01(-0.17%)
Nov 11, 2005 5.680 5.860 5.640 5.730 4,200 +0.08(+1.42%)
Nov 10, 2005 5.480 5.710 5.480 5.650 1,200 +0.23(+4.24%)
Nov 09, 2005 5.732 5.830 5.420 5.420 14,500 -0.27(-4.75%)
Nov 08, 2005 5.760 5.810 5.650 5.690 5,600 -0.03(-0.52%)
Nov 07, 2005 5.643 5.880 5.620 5.720 5,800 -0.08(-1.38%)
Nov 04, 2005 5.820 5.820 5.640 5.800 3,200 -0.05(-0.85%)
Nov 03, 2005 5.640 5.880 5.630 5.850 13,300 +0.03(+0.52%)
Nov 02, 2005 5.820 5.880 5.650 5.820 10,300 -0.07(-1.19%)
Nov 01, 2005 5.600 5.890 5.600 5.890 4,074 +0.29(+5.18%)
Oct 31, 2005 5.710 5.820 5.400 5.600 8,976 -0.10(-1.75%)
Oct 28, 2005 5.760 5.980 5.700 5.700 4,450 -0.12(-2.06%)
Oct 27, 2005 5.810 6.400 5.730 5.820 12,489 +0.01(+0.17%)
Oct 26, 2005 5.820 6.100 5.390 5.810 6,062 -0.07(-1.19%)
Oct 25, 2005 5.490 6.000 5.430 5.880 9,500 +0.14(+2.44%)
Oct 24, 2005 5.440 5.760 5.360 5.740 14,900 +0.15(+2.68%)
Oct 21, 2005 5.550 5.760 5.380 5.590 17,319 +0.00(+0.00%)
Oct 20, 2005 5.540 5.710 5.490 5.590 6,700 +0.06(+1.08%)
Oct 19, 2005 5.705 5.770 5.470 5.530 35,201 -0.13(-2.30%)
Oct 18, 2005 5.500 5.740 5.390 5.660 16,542 +0.18(+3.28%)
Oct 17, 2005 5.330 5.730 5.330 5.480 13,167 +0.15(+2.81%)
Oct 14, 2005 5.450 5.450 5.330 5.330 3,815 -0.11(-2.02%)
Oct 13, 2005 4.840 5.600 4.750 5.440 8,722 -0.22(-3.87%)
Oct 12, 2005 5.659 5.659 5.659 5.659 500 -0.00(-0.02%)
Oct 11, 2005 5.590 5.810 5.590 5.660 8,416 +0.05(+0.89%)
Oct 10, 2005 5.560 5.810 5.550 5.610 4,566 -0.04(-0.71%)
Oct 07, 2005 5.599 5.780 5.599 5.650 13,682 +0.04(+0.71%)
Oct 06, 2005 5.610 5.820 5.570 5.610 3,200 +0.04(+0.72%)
Oct 05, 2005 5.430 5.800 5.430 5.570 4,498 -0.01(-0.18%)
Oct 04, 2005 5.490 5.870 5.380 5.580 7,367 -0.02(-0.36%)
Oct 03, 2005 5.540 5.670 5.250 5.600 14,198 +0.17(+3.13%)
Sep 30, 2005 5.830 5.830 5.250 5.430 38,466 -0.30(-5.24%)
Sep 29, 2005 5.840 5.840 5.610 5.730 3,071 -0.07(-1.21%)
Sep 28, 2005 5.800 5.800 5.800 5.800 155 -0.24(-3.97%)
Sep 27, 2005 6.030 6.040 6.010 6.040 2,600 -0.21(-3.36%)
Sep 26, 2005 6.380 6.380 6.250 6.250 325 -0.30(-4.58%)
Sep 23, 2005 6.550 6.740 6.450 6.550 600 -0.15(-2.24%)
Sep 22, 2005 6.700 6.720 6.040 6.700 8,682 +0.34(+5.35%)
Sep 21, 2005 5.800 6.360 5.680 6.360 9,600 +0.56(+9.66%)
Sep 20, 2005 5.660 5.800 5.650 5.800 3,200 +0.15(+2.65%)
Sep 19, 2005 5.940 6.070 5.500 5.650 32,564 -0.27(-4.56%)
Sep 16, 2005 5.970 6.060 5.770 5.920 4,000 -0.02(-0.34%)
Sep 15, 2005 6.000 6.080 5.639 5.940 9,997 -0.02(-0.34%)
Sep 14, 2005 5.860 5.960 5.420 5.960 10,600 +0.11(+1.88%)
Sep 13, 2005 6.000 6.000 5.850 5.850 33,275 -0.15(-2.50%)
Sep 12, 2005 6.001 6.001 6.000 6.000 2,055 -0.05(-0.83%)
Sep 09, 2005 6.000 6.050 6.000 6.050 2,100 +0.15(+2.54%)
Sep 08, 2005 5.900 5.900 5.890 5.900 2,290 -0.09(-1.50%)
Sep 07, 2005 5.870 5.990 5.870 5.990 845 -0.01(-0.17%)
Sep 06, 2005 5.850 6.000 5.850 6.000 1,600 +0.15(+2.56%)
Sep 02, 2005 5.850 5.850 5.850 5.850 1,700 +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.