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 (%)
May 31, 2007 6.860 7.600 6.850 7.190 6,675 +0.39(+5.74%)
May 30, 2007 6.870 7.060 6.800 6.800 3,000 -0.03(-0.44%)
May 29, 2007 6.910 7.020 6.770 6.830 5,112 -0.05(-0.73%)
May 25, 2007 6.830 6.880 6.830 6.880 200 -0.02(-0.29%)
May 24, 2007 7.000 7.100 6.900 6.900 4,890 -0.11(-1.57%)
May 23, 2007 7.010 7.040 7.000 7.010 2,700 -0.05(-0.75%)
May 22, 2007 7.000 7.100 7.000 7.063 4,000 -0.09(-1.22%)
May 21, 2007 7.070 7.220 7.020 7.150 5,800 +0.00(+0.00%)
May 18, 2007 7.120 7.280 7.060 7.150 3,700 +0.05(+0.70%)
May 17, 2007 7.000 7.300 7.000 7.100 24,955 +0.10(+1.43%)
May 16, 2007 7.200 7.390 7.000 7.000 13,645 -0.24(-3.31%)
May 15, 2007 6.950 7.240 6.950 7.240 4,100 +0.19(+2.70%)
May 14, 2007 7.030 7.060 6.900 7.050 5,085 -0.01(-0.14%)
May 11, 2007 7.100 7.100 6.820 7.060 1,277 +0.17(+2.47%)
May 10, 2007 6.600 6.890 6.600 6.890 12,813 +0.18(+2.68%)
May 09, 2007 7.300 7.300 6.700 6.710 10,900 -0.95(-12.40%)
May 08, 2007 7.490 7.780 7.440 7.660 3,300 -0.03(-0.39%)
May 07, 2007 7.700 7.800 7.500 7.690 4,000 -0.05(-0.65%)
May 04, 2007 7.680 7.740 7.450 7.740 1,944 +0.26(+3.48%)
May 03, 2007 7.580 7.710 7.430 7.480 5,697 -0.16(-2.09%)
May 02, 2007 7.510 7.640 7.510 7.640 1,900 +0.13(+1.73%)
May 01, 2007 7.530 7.650 7.510 7.510 5,100 +0.00(+0.00%)
Apr 30, 2007 7.360 7.580 7.320 7.510 2,496 +0.01(+0.13%)
Apr 27, 2007 7.590 7.640 7.270 7.500 4,013 -0.12(-1.57%)
Apr 26, 2007 7.400 7.620 7.110 7.620 21,336 +0.22(+2.97%)
Apr 25, 2007 7.348 7.400 7.340 7.400 1,200 -0.01(-0.13%)
Apr 24, 2007 7.340 7.410 7.340 7.410 700 +0.03(+0.35%)
Apr 23, 2007 7.350 7.400 7.100 7.384 6,180 -0.02(-0.21%)
Apr 20, 2007 7.340 7.400 7.240 7.400 1,300 +0.07(+0.95%)
Apr 19, 2007 7.400 7.400 7.190 7.330 5,620 -0.13(-1.74%)
Apr 18, 2007 7.340 7.460 7.170 7.460 2,804 +0.23(+3.18%)
Apr 17, 2007 7.350 7.350 7.140 7.230 4,099 -0.03(-0.41%)
Apr 16, 2007 7.230 7.300 7.050 7.260 2,900 +0.17(+2.40%)
Apr 13, 2007 7.020 7.290 7.020 7.090 4,300 -0.10(-1.39%)
Apr 12, 2007 7.120 7.250 7.020 7.190 5,459 -0.02(-0.28%)
Apr 11, 2007 7.130 7.250 7.080 7.210 4,800 +0.02(+0.28%)
Apr 10, 2007 7.200 7.240 7.050 7.190 3,100 +0.02(+0.28%)
Apr 09, 2007 7.240 7.240 7.060 7.170 3,374 -0.05(-0.69%)
Apr 05, 2007 7.220 7.240 7.220 7.220 1,100 -0.02(-0.28%)
Apr 04, 2007 7.240 7.260 6.760 7.240 3,300 +0.10(+1.40%)
Apr 03, 2007 7.090 7.280 7.030 7.140 3,695 +0.05(+0.71%)
Apr 02, 2007 6.640 7.280 6.640 7.090 3,835 +0.39(+5.82%)
Mar 30, 2007 6.570 7.080 6.560 6.700 7,410 +0.04(+0.60%)
Mar 29, 2007 6.630 6.670 6.580 6.660 2,500 -0.07(-1.04%)
Mar 28, 2007 7.270 7.330 6.570 6.730 3,359 -0.28(-3.99%)
Mar 27, 2007 7.190 7.360 7.010 7.010 8,656 -0.22(-3.04%)
Mar 26, 2007 7.070 7.230 7.020 7.230 2,800 +0.08(+1.12%)
Mar 23, 2007 7.060 7.230 7.000 7.150 5,060 -0.04(-0.56%)
Mar 22, 2007 7.190 7.190 7.020 7.190 2,600 -0.05(-0.69%)
Mar 21, 2007 7.050 7.240 7.050 7.240 7,610 +0.19(+2.70%)
Mar 20, 2007 6.910 7.160 6.910 7.050 6,844 +0.15(+2.17%)
Mar 19, 2007 6.500 6.980 6.490 6.900 6,516 +0.41(+6.32%)
Mar 16, 2007 6.490 6.490 6.490 6.490 0 +0.00(+0.00%)
Mar 15, 2007 6.490 6.490 6.490 6.490 200 +0.02(+0.31%)
Mar 14, 2007 6.500 6.530 6.470 6.470 1,941 +0.01(+0.15%)
Mar 13, 2007 6.490 6.500 6.450 6.460 6,877 +0.01(+0.16%)
Mar 12, 2007 6.400 6.500 6.350 6.450 4,598 +0.05(+0.78%)
Mar 09, 2007 6.540 6.550 6.400 6.400 3,698 -0.05(-0.78%)
Mar 08, 2007 6.360 6.660 6.360 6.450 5,300 +0.03(+0.47%)
Mar 07, 2007 6.390 6.570 6.330 6.420 1,400 -0.06(-0.93%)
Mar 06, 2007 6.560 6.570 6.320 6.480 6,905 +0.03(+0.47%)
Mar 05, 2007 6.400 6.520 6.310 6.450 2,915 +0.10(+1.57%)
Mar 02, 2007 6.700 6.700 6.280 6.350 5,144 -0.44(-6.48%)
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.