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 (%)
Jun 30, 2005 5.380 6.490 5.380 5.910 33,067 +0.26(+4.60%)
Jun 29, 2005 5.450 5.850 5.450 5.650 5,400 +0.07(+1.25%)
Jun 28, 2005 5.380 5.920 5.380 5.580 10,152 +0.20(+3.72%)
Jun 27, 2005 5.480 5.580 5.360 5.380 12,650 +0.02(+0.37%)
Jun 24, 2005 5.420 5.550 5.250 5.360 4,288 -0.05(-0.92%)
Jun 23, 2005 5.510 5.700 5.320 5.410 11,500 -0.14(-2.52%)
Jun 22, 2005 5.740 5.960 5.300 5.550 41,908 -0.19(-3.31%)
Jun 21, 2005 6.500 6.500 5.580 5.740 11,034 +0.10(+1.77%)
Jun 20, 2005 5.820 6.000 5.500 5.640 12,800 +0.39(+7.43%)
Jun 17, 2005 5.250 5.250 5.200 5.250 1,800 +0.02(+0.38%)
Jun 16, 2005 5.450 5.760 5.190 5.230 4,933 -0.17(-3.15%)
Jun 15, 2005 5.480 5.700 5.360 5.400 13,500 +0.04(+0.75%)
Jun 14, 2005 5.630 5.670 5.360 5.360 8,959 -0.39(-6.78%)
Jun 13, 2005 5.900 5.900 5.750 5.750 3,400 -0.15(-2.54%)
Jun 10, 2005 5.900 5.900 5.900 5.900 546 +0.00(+0.00%)
Jun 09, 2005 5.900 6.030 5.810 5.900 2,387 +0.03(+0.58%)
Jun 08, 2005 5.928 5.960 5.866 5.866 3,436 -0.08(-1.41%)
Jun 07, 2005 5.950 5.960 5.950 5.950 3,300 -0.08(-1.33%)
Jun 06, 2005 6.030 6.030 6.030 6.030 300 -0.17(-2.74%)
Jun 03, 2005 5.961 6.200 5.961 6.200 1,386 +0.08(+1.31%)
Jun 02, 2005 6.100 6.270 5.990 6.120 14,000 -0.10(-1.61%)
Jun 01, 2005 5.740 6.220 5.740 6.220 2,714 -0.13(-2.05%)
May 31, 2005 5.810 6.350 5.810 6.350 300 +0.00(+0.00%)
May 27, 2005 6.180 6.410 6.150 6.350 1,700 +0.29(+4.79%)
May 26, 2005 5.930 6.380 5.910 6.060 11,790 +0.21(+3.59%)
May 25, 2005 6.150 6.150 5.710 5.850 2,909 -0.26(-4.26%)
May 24, 2005 6.310 6.310 6.110 6.110 6,500 -0.27(-4.23%)
May 23, 2005 6.250 6.430 6.250 6.380 4,440 +0.27(+4.42%)
May 20, 2005 6.070 6.150 5.670 6.110 7,116 -0.23(-3.63%)
May 19, 2005 6.280 6.640 6.250 6.340 1,901 +0.07(+1.12%)
May 18, 2005 6.060 6.270 6.050 6.270 2,600 -0.08(-1.26%)
May 17, 2005 5.880 6.550 5.870 6.350 7,252 +0.02(+0.32%)
May 16, 2005 6.220 6.680 5.740 6.330 19,504 +0.08(+1.28%)
May 13, 2005 6.910 6.910 6.040 6.250 12,670 -0.58(-8.51%)
May 12, 2005 7.680 7.700 6.831 6.831 19,568 -1.92(-21.93%)
May 11, 2005 8.150 8.750 8.140 8.750 9,600 +0.65(+8.02%)
May 10, 2005 7.831 8.100 7.831 8.100 1,732 +0.11(+1.38%)
May 09, 2005 8.000 8.000 7.990 7.990 262 -0.03(-0.37%)
May 06, 2005 8.020 8.020 7.840 8.020 2,672 -0.16(-1.96%)
May 05, 2005 8.530 8.560 7.950 8.180 4,300 -0.35(-4.10%)
May 04, 2005 7.900 8.600 7.550 8.530 18,386 +0.32(+3.90%)
May 03, 2005 7.730 8.210 7.720 8.210 5,700 -0.08(-0.97%)
May 02, 2005 7.862 8.293 7.540 8.290 7,136 -0.01(-0.12%)
Apr 29, 2005 8.390 8.390 7.700 8.300 6,219 +0.21(+2.60%)
Apr 28, 2005 8.090 8.790 7.890 8.090 24,036 -0.21(-2.47%)
Apr 27, 2005 8.210 8.650 8.140 8.295 20,300 -0.29(-3.32%)
Apr 26, 2005 8.450 8.760 8.350 8.580 13,765 -0.49(-5.40%)
Apr 25, 2005 9.070 9.190 9.000 9.070 3,213 +0.44(+5.10%)
Apr 22, 2005 9.240 9.330 8.630 8.630 11,424 -0.97(-10.10%)
Apr 21, 2005 8.870 9.600 8.430 9.600 34,653 +0.60(+6.67%)
Apr 20, 2005 7.785 9.210 7.785 9.000 14,304 +0.95(+11.73%)
Apr 19, 2005 7.700 8.055 6.680 8.055 35,605 +0.00(+0.06%)
Apr 18, 2005 8.530 8.590 8.050 8.050 5,424 -0.90(-10.06%)
Apr 15, 2005 8.970 9.060 8.500 8.950 7,180 -0.25(-2.72%)
Apr 14, 2005 9.350 9.350 8.750 9.200 6,722 -0.33(-3.46%)
Apr 13, 2005 8.920 9.530 8.920 9.530 2,570 +0.46(+5.07%)
Apr 12, 2005 9.000 9.700 8.320 9.070 18,884 +0.15(+1.64%)
Apr 11, 2005 8.980 9.190 8.850 8.924 6,675 -0.46(-4.86%)
Apr 08, 2005 9.460 9.470 9.050 9.380 13,426 -0.32(-3.30%)
Apr 07, 2005 9.450 9.810 9.000 9.700 24,990 +0.05(+0.52%)
Apr 06, 2005 10.00 10.00 9.250 9.650 19,636 -0.24(-2.43%)
Apr 05, 2005 10.25 10.25 9.760 9.890 10,241 -0.11(-1.10%)
Apr 04, 2005 10.00 10.35 9.000 10.00 66,367 +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.