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, 2006 7.150 7.510 7.030 7.310 7,249 +0.00(+0.00%)
Jun 29, 2006 7.340 7.660 7.080 7.310 14,600 -0.25(-3.31%)
Jun 28, 2006 7.640 7.640 7.450 7.560 17,596 -0.19(-2.45%)
Jun 27, 2006 6.400 7.750 6.340 7.750 18,360 +1.36(+21.28%)
Jun 26, 2006 6.700 6.790 6.390 6.390 2,700 -0.14(-2.14%)
Jun 23, 2006 6.800 6.800 6.490 6.530 2,700 -0.01(-0.15%)
Jun 22, 2006 6.710 6.810 6.460 6.540 7,478 +0.04(+0.62%)
Jun 21, 2006 6.448 6.730 6.430 6.500 7,930 +0.20(+3.17%)
Jun 20, 2006 6.360 6.360 6.140 6.300 56,590 -0.11(-1.72%)
Jun 19, 2006 6.400 6.410 6.340 6.410 2,100 -0.02(-0.31%)
Jun 16, 2006 6.460 6.490 6.430 6.430 1,000 +0.10(+1.58%)
Jun 15, 2006 6.330 6.330 6.330 6.330 500 -0.06(-0.94%)
Jun 14, 2006 6.290 6.390 6.240 6.390 7,500 +0.04(+0.63%)
Jun 13, 2006 6.240 6.350 6.240 6.350 5,602 +0.12(+1.93%)
Jun 12, 2006 6.210 6.230 6.100 6.230 7,201 +0.06(+0.97%)
Jun 09, 2006 6.050 6.210 6.050 6.170 3,300 -0.10(-1.59%)
Jun 08, 2006 6.090 6.330 6.050 6.270 4,700 +0.14(+2.28%)
Jun 07, 2006 6.100 6.320 6.080 6.130 4,343 +0.06(+0.99%)
Jun 06, 2006 6.260 6.260 6.070 6.070 20,500 -0.21(-3.34%)
Jun 05, 2006 6.230 6.340 6.230 6.280 5,000 -0.06(-0.95%)
Jun 02, 2006 6.200 6.340 6.200 6.340 8,285 +0.02(+0.32%)
Jun 01, 2006 6.340 6.350 6.320 6.320 3,900 +0.07(+1.12%)
May 31, 2006 6.350 6.350 6.220 6.250 10,300 -0.06(-0.95%)
May 30, 2006 6.230 6.330 6.220 6.310 3,285 +0.09(+1.45%)
May 26, 2006 6.211 6.240 6.211 6.220 800 -0.03(-0.48%)
May 25, 2006 6.250 6.250 6.220 6.250 1,100 +0.01(+0.16%)
May 24, 2006 6.200 6.240 6.200 6.240 7,016 +0.03(+0.48%)
May 23, 2006 6.250 6.250 6.210 6.210 2,400 -0.09(-1.43%)
May 22, 2006 6.300 6.400 6.210 6.300 5,800 -0.01(-0.16%)
May 19, 2006 6.250 6.410 6.120 6.310 10,085 +0.06(+0.96%)
May 18, 2006 6.310 6.490 6.250 6.250 5,100 -0.23(-3.55%)
May 17, 2006 6.200 6.630 6.200 6.480 5,300 +0.20(+3.18%)
May 16, 2006 6.330 6.420 6.060 6.280 23,798 -0.04(-0.63%)
May 15, 2006 6.480 6.700 5.860 6.320 18,054 -0.13(-2.02%)
May 12, 2006 6.590 6.590 6.450 6.450 2,030 -0.14(-2.12%)
May 11, 2006 6.820 6.820 6.350 6.590 3,829 -0.19(-2.80%)
May 10, 2006 6.770 6.790 6.770 6.780 8,200 -0.03(-0.44%)
May 09, 2006 6.650 6.850 6.650 6.810 2,100 +0.26(+3.97%)
May 08, 2006 6.570 6.690 6.450 6.550 13,046 -0.12(-1.77%)
May 05, 2006 6.700 6.700 6.668 6.668 1,515 +0.07(+1.03%)
May 04, 2006 6.500 6.790 6.500 6.600 6,030 +0.04(+0.61%)
May 03, 2006 6.510 6.650 6.500 6.560 4,700 +0.06(+0.92%)
May 02, 2006 7.090 7.200 6.400 6.500 13,906 -0.61(-8.58%)
May 01, 2006 6.820 7.160 6.650 7.110 12,354 +0.49(+7.40%)
Apr 28, 2006 7.730 7.790 6.570 6.620 24,900 -1.09(-14.14%)
Apr 27, 2006 7.270 7.800 7.270 7.710 5,402 +0.12(+1.58%)
Apr 26, 2006 7.120 7.690 7.050 7.590 16,198 +0.59(+8.43%)
Apr 25, 2006 6.960 7.150 6.960 7.000 4,345 +0.20(+2.94%)
Apr 24, 2006 7.200 7.300 6.800 6.800 4,283 -0.25(-3.55%)
Apr 21, 2006 6.970 7.050 6.970 7.050 2,436 +0.14(+2.03%)
Apr 20, 2006 6.950 7.090 6.910 6.910 11,400 +0.09(+1.32%)
Apr 19, 2006 7.500 7.500 6.800 6.820 24,310 -0.45(-6.19%)
Apr 18, 2006 7.010 7.350 6.850 7.270 3,300 +0.31(+4.45%)
Apr 17, 2006 6.900 7.000 6.870 6.960 3,341 +0.01(+0.14%)
Apr 13, 2006 6.540 7.190 6.470 6.950 17,923 +0.41(+6.27%)
Apr 12, 2006 6.530 6.560 6.420 6.540 21,600 -0.04(-0.61%)
Apr 11, 2006 6.400 6.580 6.360 6.580 7,701 +0.22(+3.46%)
Apr 10, 2006 6.400 6.480 6.360 6.360 9,574 -0.04(-0.63%)
Apr 07, 2006 6.400 6.400 6.400 6.400 130 -0.04(-0.62%)
Apr 06, 2006 6.350 6.440 6.350 6.440 2,400 +0.06(+0.94%)
Apr 05, 2006 6.380 6.380 6.380 6.380 0 +0.00(+0.00%)
Apr 04, 2006 6.430 6.430 6.370 6.380 600 +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.