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 (%)
Aug 31, 2007 6.780 6.780 6.780 6.780 0 +0.00(+0.00%)
Aug 30, 2007 7.000 7.000 6.750 6.780 10,151 -0.31(-4.35%)
Aug 29, 2007 6.900 7.088 6.900 7.088 11,250 +0.12(+1.70%)
Aug 28, 2007 7.090 7.090 6.970 6.970 1,735 -0.28(-3.86%)
Aug 27, 2007 7.000 7.250 7.000 7.250 300 -0.10(-1.36%)
Aug 24, 2007 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Aug 23, 2007 7.450 7.500 7.350 7.350 2,470 +0.06(+0.82%)
Aug 22, 2007 7.290 7.290 7.290 7.290 0 +0.00(+0.00%)
Aug 21, 2007 6.940 7.360 6.600 7.290 700 +0.35(+5.10%)
Aug 20, 2007 7.240 7.240 6.650 6.936 1,935 +0.03(+0.38%)
Aug 17, 2007 6.910 6.910 6.910 6.910 100 -0.30(-4.16%)
Aug 16, 2007 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Aug 15, 2007 7.550 7.550 7.210 7.210 2,400 -0.34(-4.50%)
Aug 14, 2007 7.620 7.820 7.490 7.550 8,050 +0.25(+3.42%)
Aug 13, 2007 7.380 7.400 7.300 7.300 400 +0.30(+4.29%)
Aug 10, 2007 7.370 7.400 7.000 7.000 1,020 +0.05(+0.72%)
Aug 09, 2007 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Aug 08, 2007 7.000 7.290 6.950 6.950 2,000 -0.45(-6.08%)
Aug 07, 2007 6.540 7.400 6.540 7.400 702 +0.62(+9.14%)
Aug 06, 2007 6.780 6.780 6.780 6.780 312 +0.05(+0.74%)
Aug 03, 2007 6.730 6.730 6.662 6.730 2,989 -0.03(-0.44%)
Aug 02, 2007 6.630 6.940 6.600 6.760 400 -0.14(-2.03%)
Aug 01, 2007 6.900 6.900 6.900 6.900 421 +0.00(+0.00%)
Jul 31, 2007 7.020 7.020 6.900 6.900 1,783 -0.17(-2.40%)
Jul 30, 2007 7.080 7.080 7.060 7.070 800 -0.33(-4.46%)
Jul 27, 2007 7.140 7.400 7.140 7.400 500 +0.30(+4.23%)
Jul 26, 2007 7.110 7.110 7.100 7.100 1,400 -0.27(-3.66%)
Jul 25, 2007 7.110 7.370 7.110 7.370 500 +0.09(+1.24%)
Jul 24, 2007 7.280 7.280 7.280 7.280 0 +0.00(+0.00%)
Jul 23, 2007 7.280 7.280 7.280 7.280 0 +0.00(+0.00%)
Jul 20, 2007 7.310 7.310 7.040 7.280 1,985 -0.08(-1.09%)
Jul 19, 2007 7.300 7.430 7.300 7.360 3,200 +0.06(+0.82%)
Jul 18, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 17, 2007 7.130 7.400 7.130 7.300 1,700 +0.03(+0.41%)
Jul 16, 2007 7.120 7.480 7.120 7.270 2,892 +0.21(+2.97%)
Jul 13, 2007 7.040 7.170 7.040 7.060 3,000 -0.03(-0.42%)
Jul 12, 2007 7.160 7.160 7.030 7.090 2,466 -0.02(-0.28%)
Jul 11, 2007 7.110 7.200 7.040 7.110 3,600 -0.05(-0.70%)
Jul 10, 2007 7.160 7.230 7.030 7.160 3,900 +0.13(+1.85%)
Jul 09, 2007 7.220 7.220 7.030 7.030 3,901 -0.08(-1.13%)
Jul 06, 2007 7.190 7.200 7.040 7.110 5,572 -0.01(-0.14%)
Jul 05, 2007 7.230 7.230 7.040 7.120 3,500 -0.04(-0.56%)
Jul 03, 2007 7.250 7.250 7.050 7.160 4,684 -0.07(-0.97%)
Jul 02, 2007 7.230 7.230 7.230 7.230 200 +0.00(+0.00%)
Jun 29, 2007 6.950 7.230 6.950 7.230 7,900 +0.03(+0.42%)
Jun 28, 2007 7.110 7.200 7.030 7.200 2,445 +0.05(+0.70%)
Jun 27, 2007 7.100 7.230 7.090 7.150 1,900 +0.02(+0.28%)
Jun 26, 2007 7.100 7.240 7.030 7.130 4,399 +0.13(+1.86%)
Jun 25, 2007 7.240 7.350 6.960 7.000 4,600 -0.11(-1.55%)
Jun 22, 2007 7.500 7.500 7.030 7.110 4,975 -0.38(-5.07%)
Jun 21, 2007 7.250 7.490 7.250 7.490 3,500 +0.04(+0.54%)
Jun 20, 2007 7.440 7.500 7.230 7.450 13,000 +0.08(+1.09%)
Jun 19, 2007 6.880 7.370 6.880 7.370 7,500 +0.57(+8.38%)
Jun 18, 2007 6.930 7.000 6.800 6.800 5,400 -0.03(-0.44%)
Jun 15, 2007 6.900 6.970 6.800 6.830 3,600 -0.15(-2.15%)
Jun 14, 2007 6.920 6.990 6.900 6.980 1,700 -0.01(-0.14%)
Jun 13, 2007 6.950 6.990 6.810 6.990 2,700 -0.13(-1.83%)
Jun 12, 2007 7.060 7.140 7.000 7.120 6,100 +0.12(+1.71%)
Jun 11, 2007 7.070 7.110 7.000 7.000 4,900 -0.05(-0.71%)
Jun 08, 2007 7.030 7.110 6.890 7.050 5,200 -0.17(-2.35%)
Jun 07, 2007 7.240 7.240 6.960 7.220 8,090 +0.30(+4.34%)
Jun 06, 2007 7.420 7.460 6.910 6.920 3,039 -0.34(-4.68%)
Jun 05, 2007 7.390 7.510 7.230 7.260 5,382 -0.02(-0.27%)
Jun 04, 2007 7.240 7.480 7.140 7.280 2,100 +0.10(+1.39%)
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.