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, 2014 2.180 2.180 2.180 2.180 6,700 +0.05(+2.33%)
Dec 30, 2014 2.171 2.171 2.130 2.130 643 -0.00(-0.23%)
Dec 29, 2014 2.110 2.190 2.110 2.135 1,775 +0.02(+1.18%)
Dec 26, 2014 2.100 2.230 2.100 2.110 4,010 +0.02(+0.96%)
Dec 23, 2014 2.230 2.090 2.090 2.090 11,000 -0.11(-5.00%)
Dec 22, 2014 2.290 2.290 2.200 2.200 587 -0.06(-2.65%)
Dec 19, 2014 2.260 2.320 2.200 2.260 7,365 -0.02(-0.88%)
Dec 18, 2014 2.210 2.280 2.200 2.280 2,080 +0.05(+2.24%)
Dec 17, 2014 2.300 2.300 2.230 2.230 1,834 +0.03(+1.36%)
Dec 16, 2014 2.160 2.350 2.160 2.200 1,401 +0.05(+2.33%)
Dec 15, 2014 2.210 2.300 2.100 2.150 2,876 -0.01(-0.46%)
Dec 12, 2014 2.080 2.237 2.080 2.160 4,912 -0.02(-0.92%)
Dec 11, 2014 2.110 2.180 2.110 2.180 2,358 +0.02(+0.93%)
Dec 10, 2014 2.290 2.350 2.130 2.160 23,095 -0.09(-4.00%)
Dec 09, 2014 2.240 2.340 2.217 2.250 12,297 +0.05(+2.27%)
Dec 08, 2014 2.200 2.430 2.200 2.200 8,196 -0.05(-2.22%)
Dec 05, 2014 2.250 2.250 2.250 2.250 244 +0.00(+0.00%)
Dec 04, 2014 2.250 2.320 2.250 2.250 4,640 -0.05(-2.17%)
Dec 03, 2014 2.250 2.300 2.250 2.300 4,708 +0.05(+2.22%)
Dec 02, 2014 2.300 2.300 2.250 2.250 4,205 -0.05(-2.17%)
Dec 01, 2014 2.300 2.320 2.300 2.300 7,304 -0.03(-1.29%)
Nov 28, 2014 2.480 2.480 2.300 2.330 5,070 +0.02(+0.87%)
Nov 26, 2014 2.300 2.310 2.310 2.310 12,500 +0.05(+2.21%)
Nov 25, 2014 2.250 2.260 2.250 2.260 1,216 -0.10(-4.24%)
Nov 24, 2014 2.250 2.450 2.250 2.360 16,593 +0.11(+4.89%)
Nov 21, 2014 2.250 2.286 2.250 2.250 6,020 +0.00(+0.00%)
Nov 19, 2014 2.300 2.250 2.250 2.250 4,000 -0.15(-6.25%)
Nov 18, 2014 2.400 2.400 2.400 2.400 100 +0.10(+4.35%)
Nov 17, 2014 2.420 2.420 2.300 2.300 3,700 -0.12(-4.90%)
Nov 14, 2014 2.282 2.419 2.282 2.419 984 +0.01(+0.49%)
Nov 13, 2014 2.400 2.407 2.400 2.407 800 -0.03(-1.36%)
Nov 12, 2014 2.380 2.440 2.300 2.440 6,200 +0.14(+6.08%)
Nov 11, 2014 2.300 2.300 2.300 2.300 5,892 +0.00(+0.00%)
Nov 10, 2014 2.340 2.402 2.300 2.300 3,416 -0.05(-2.13%)
Nov 07, 2014 2.510 2.510 2.350 2.350 2,488 -0.16(-6.37%)
Nov 06, 2014 2.510 2.510 2.510 2.510 300 +0.01(+0.40%)
Nov 05, 2014 2.540 2.540 2.350 2.500 3,204 +0.00(+0.00%)
Nov 04, 2014 2.220 2.600 2.220 2.500 73,836 +0.18(+7.57%)
Nov 03, 2014 2.293 2.390 2.200 2.324 7,332 -0.07(-2.76%)
Oct 31, 2014 2.390 2.390 2.390 2.390 608 -0.00(-0.00%)
Oct 30, 2014 2.220 2.390 2.210 2.390 4,500 +0.19(+8.63%)
Oct 29, 2014 2.250 2.354 2.200 2.200 2,705 -0.13(-5.53%)
Oct 28, 2014 2.180 2.329 2.180 2.329 400 -0.05(-2.14%)
Oct 27, 2014 2.200 2.300 2.160 2.380 800 +0.08(+3.47%)
Oct 24, 2014 2.210 2.385 2.171 2.300 3,968 -0.09(-3.77%)
Oct 23, 2014 2.200 2.390 2.200 2.390 1,050 +0.00(+0.04%)
Oct 21, 2014 2.240 2.389 2.230 2.389 1,395 -0.01(-0.46%)
Oct 20, 2014 2.270 2.451 2.270 2.400 10,490 +0.20(+9.09%)
Oct 17, 2014 2.280 2.310 2.230 2.200 4,104 +0.00(+0.00%)
Oct 16, 2014 2.170 2.296 2.170 2.200 12,620 -0.01(-0.65%)
Oct 15, 2014 2.329 2.329 2.214 2.214 1,687 +0.06(+3.00%)
Oct 14, 2014 2.170 2.170 2.150 2.150 715 +0.00(+0.00%)
Oct 13, 2014 2.160 2.160 2.150 2.150 504 -0.03(-1.20%)
Oct 10, 2014 2.200 2.270 2.150 2.176 9,681 -0.02(-1.09%)
Oct 08, 2014 2.210 2.200 2.200 2.200 2,200 -0.01(-0.45%)
Oct 07, 2014 2.210 2.210 2.210 2.210 113 -0.02(-0.90%)
Oct 06, 2014 2.200 2.230 2.200 2.230 4,345 +0.01(+0.45%)
Oct 03, 2014 2.210 2.230 2.210 2.220 1,463 +0.00(+0.00%)
Oct 02, 2014 2.230 2.230 2.200 2.220 1,700 -0.01(-0.45%)
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.