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 (%)
Dec 31, 2013 2.890 2.709 2.709 2.709 39,300 -0.13(-4.61%)
Dec 30, 2013 3.000 3.000 2.610 2.840 61,175 +0.09(+3.27%)
Dec 27, 2013 2.770 3.070 2.740 2.750 44,344 +0.01(+0.36%)
Dec 26, 2013 3.090 3.140 2.570 2.740 217,036 -0.32(-10.46%)
Dec 24, 2013 3.000 3.800 2.750 3.060 979,624 +0.56(+22.40%)
Dec 23, 2013 2.300 2.500 2.300 2.500 43,148 +0.25(+11.11%)
Dec 20, 2013 2.440 2.440 2.250 2.250 13,929 -0.10(-4.26%)
Dec 19, 2013 2.300 2.350 2.260 2.350 11,520 +0.04(+1.73%)
Dec 18, 2013 2.210 2.310 2.210 2.310 32,951 +0.05(+2.21%)
Dec 17, 2013 2.270 2.270 2.161 2.260 11,440 -0.01(-0.44%)
Dec 16, 2013 2.230 2.275 2.140 2.270 59,109 +0.11(+5.09%)
Dec 13, 2013 2.340 2.380 2.160 2.160 58,429 -0.18(-7.65%)
Dec 12, 2013 2.360 2.367 2.271 2.339 36,484 -0.07(-2.95%)
Dec 11, 2013 2.350 2.440 2.350 2.410 26,282 +0.02(+0.84%)
Dec 10, 2013 2.280 2.400 2.280 2.390 17,507 +0.11(+4.82%)
Dec 09, 2013 2.300 2.340 2.250 2.280 45,024 -0.02(-0.87%)
Dec 06, 2013 2.300 2.330 2.251 2.300 0 -0.03(-1.29%)
Dec 05, 2013 2.390 2.450 2.260 2.330 0 -0.02(-0.89%)
Dec 04, 2013 2.250 2.460 2.250 2.351 0 +0.15(+6.86%)
Dec 03, 2013 2.270 2.280 2.070 2.200 0 -0.09(-3.98%)
Dec 02, 2013 2.340 2.340 2.260 2.291 0 +0.04(+1.83%)
Nov 29, 2013 2.250 2.303 2.250 2.250 0 +0.12(+5.63%)
Nov 27, 2013 2.260 2.350 2.130 2.130 0 -0.17(-7.39%)
Nov 26, 2013 2.400 2.400 2.210 2.300 0 +0.05(+2.22%)
Nov 25, 2013 1.940 2.280 1.900 2.250 0 +0.35(+18.55%)
Nov 22, 2013 1.860 1.980 1.798 1.898 0 +0.01(+0.42%)
Nov 21, 2013 1.880 1.900 1.860 1.890 0 +0.05(+2.72%)
Nov 20, 2013 1.800 1.850 1.790 1.840 0 +0.01(+0.54%)
Nov 19, 2013 1.840 1.850 1.830 1.830 0 +0.00(+0.11%)
Nov 18, 2013 1.781 1.828 1.780 1.828 0 +0.05(+2.64%)
Nov 15, 2013 1.810 1.810 1.780 1.781 0 +0.02(+1.19%)
Nov 14, 2013 1.750 1.780 1.750 1.760 0 +0.01(+0.57%)
Nov 13, 2013 1.800 1.800 1.750 1.750 0 -0.06(-3.31%)
Nov 12, 2013 1.812 1.880 1.800 1.810 0 -0.02(-1.09%)
Nov 11, 2013 1.830 1.830 1.830 1.830 0 +0.05(+2.80%)
Nov 08, 2013 1.790 1.830 1.750 1.780 0 +0.02(+1.14%)
Nov 07, 2013 1.750 1.832 1.750 1.760 0 +0.01(+0.57%)
Nov 06, 2013 1.750 1.750 1.750 1.750 0 +0.03(+1.74%)
Nov 05, 2013 1.755 1.760 1.720 1.720 0 -0.02(-1.16%)
Nov 04, 2013 1.730 1.940 1.720 1.740 0 +0.01(+0.58%)
Nov 01, 2013 1.800 1.890 1.722 1.730 0 -0.17(-8.95%)
Oct 31, 2013 1.820 2.060 1.760 1.900 0 -0.06(-3.06%)
Oct 30, 2013 1.950 1.960 1.720 1.960 0 +0.09(+4.81%)
Oct 29, 2013 1.900 1.940 1.870 1.870 0 -0.05(-2.60%)
Oct 28, 2013 1.920 1.980 1.880 1.920 0 +0.05(+2.67%)
Oct 25, 2013 1.770 1.870 1.770 1.870 0 +0.08(+4.47%)
Oct 24, 2013 1.630 1.790 1.610 1.790 0 +0.05(+2.87%)
Oct 23, 2013 1.640 1.770 1.600 1.740 0 +0.00(+0.00%)
Oct 22, 2013 1.890 1.950 1.600 1.740 0 -0.11(-5.95%)
Oct 21, 2013 2.020 2.168 1.840 1.850 0 +0.02(+1.04%)
Oct 18, 2013 1.600 2.070 1.480 1.831 436,653 +0.36(+24.56%)
Oct 17, 2013 1.401 1.490 1.400 1.470 0 +0.16(+12.21%)
Oct 16, 2013 1.350 1.440 1.300 1.310 0 -0.02(-1.50%)
Oct 15, 2013 1.340 1.340 1.330 1.330 0 +0.03(+2.31%)
Oct 14, 2013 1.300 1.300 1.300 1.300 0 -0.00(-0.08%)
Oct 11, 2013 1.300 1.301 1.300 1.301 0 -0.05(-3.63%)
Oct 10, 2013 1.350 1.350 1.300 1.350 0 +0.06(+4.65%)
Oct 09, 2013 1.300 1.370 1.270 1.290 0 -0.04(-3.01%)
Oct 08, 2013 1.350 1.350 1.250 1.330 0 -0.06(-4.31%)
Oct 04, 2013 1.310 1.390 1.390 1.390 1,300 +0.10(+7.74%)
Oct 03, 2013 1.388 1.400 1.290 1.290 0 -0.08(-5.84%)
Oct 02, 2013 1.310 1.370 1.310 1.370 0 +0.03(+2.24%)
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.