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 (%)
Jul 30, 2010 1.090 1.100 0.9500 0.9799 6,557 +0.03(+2.93%)
Jul 29, 2010 1.030 1.215 0.9520 0.9520 2,330 -0.08(-7.57%)
Jul 28, 2010 1.030 1.030 1.030 1.030 100 +0.10(+10.75%)
Jul 26, 2010 0.9200 0.9300 0.9300 0.9300 3,400 +0.01(+1.09%)
Jul 23, 2010 0.9300 1.082 0.9200 0.9200 2,500 -0.12(-11.54%)
Jul 22, 2010 0.9272 1.040 0.9272 1.040 200 +0.12(+13.04%)
Jul 21, 2010 0.9200 0.9200 0.9200 0.9200 1,700 +0.00(+0.00%)
Jul 20, 2010 0.9200 0.9200 0.9200 0.9200 2,610 +0.00(+0.00%)
Jul 19, 2010 0.9200 0.9200 0.9200 0.9200 198 -0.01(-1.08%)
Jul 15, 2010 0.9300 0.9300 0.9300 0.9300 1,500 +0.00(+0.00%)
Jul 14, 2010 0.9300 0.9300 0.9300 0.9300 200 +0.00(+0.00%)
Jul 13, 2010 0.9300 0.9306 0.9300 0.9300 1,478 +0.00(+0.00%)
Jul 09, 2010 0.9300 0.9300 0.9300 0.9300 1,000 +0.00(+0.00%)
Jun 30, 2010 0.9300 0.9300 0.9300 0.9300 800 +0.00(+0.00%)
Jun 29, 2010 0.9300 0.9400 0.9300 0.9300 6,400 -0.02(-2.11%)
Jun 23, 2010 0.9600 0.9500 0.9500 0.9500 5,300 +0.00(+0.00%)
Jun 21, 2010 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Jun 17, 2010 0.9500 0.9500 0.9500 0.9500 1,100 +0.01(+1.06%)
Jun 16, 2010 1.110 1.110 0.9400 0.9400 2,350 -0.18(-16.07%)
Jun 15, 2010 0.9300 1.120 0.9300 1.120 850 +0.19(+20.43%)
Jun 14, 2010 1.030 1.120 0.9300 0.9300 9,599 +0.00(+0.00%)
Jun 11, 2010 0.9400 0.9400 0.9300 0.9300 300 +0.00(+0.00%)
Jun 10, 2010 0.9300 0.9300 0.9300 0.9300 250 +0.00(+0.00%)
Jun 09, 2010 0.9300 0.9300 0.9300 0.9300 1,100 -0.10(-9.71%)
Jun 08, 2010 1.030 1.030 1.030 1.030 315 +0.08(+8.42%)
Jun 04, 2010 0.9500 0.9500 0.9500 0.9500 800 +0.00(+0.00%)
Jun 03, 2010 0.9500 0.9500 0.9500 0.9500 240 +0.02(+2.15%)
Jun 02, 2010 0.9300 0.9300 0.9300 0.9300 1,154 -0.06(-6.06%)
Jun 01, 2010 0.9400 0.9900 0.9300 0.9900 2,647 +0.04(+4.21%)
May 28, 2010 1.060 1.080 0.9000 0.9500 4,291 -0.11(-10.38%)
May 26, 2010 1.070 1.060 1.060 1.060 2,100 -0.06(-5.35%)
May 25, 2010 0.9000 1.120 0.7400 1.120 7,268 +0.21(+23.07%)
May 21, 2010 0.9100 0.9100 0.9100 0.9100 100 +0.00(+0.00%)
May 20, 2010 0.9800 0.9800 0.9000 0.9100 1,100 -0.03(-3.19%)
May 18, 2010 0.9400 0.9400 0.9400 0.9400 400 -0.04(-4.08%)
May 14, 2010 1.010 0.9800 0.9800 0.9800 4,800 -0.12(-10.91%)
May 13, 2010 1.020 1.100 1.000 1.100 10,300 +0.02(+1.92%)
May 12, 2010 1.000 1.090 1.000 1.079 1,700 +0.09(+9.02%)
May 11, 2010 1.000 1.010 0.8400 0.9900 5,731 -0.01(-1.00%)
May 10, 2010 1.000 1.015 0.9200 1.000 6,929 -0.01(-0.99%)
May 07, 2010 1.060 1.060 1.010 1.010 4,884 -0.12(-10.32%)
May 06, 2010 1.130 1.153 1.000 1.126 20,667 +0.01(+0.55%)
May 05, 2010 1.129 1.129 1.120 1.120 2,326 +0.00(+0.00%)
May 04, 2010 1.090 1.130 1.090 1.120 1,455 +0.02(+1.82%)
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.