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 (%)
Apr 30, 2015 2.030 2.040 2.010 2.040 1,100 +0.04(+2.00%)
Apr 29, 2015 2.019 2.040 2.000 2.000 1,585 -0.03(-1.65%)
Apr 28, 2015 2.056 2.056 2.000 2.034 1,643 -0.04(-1.76%)
Apr 27, 2015 2.070 2.070 2.070 2.070 652 -0.04(-1.90%)
Apr 24, 2015 2.090 2.110 2.070 2.110 1,073 +0.06(+2.93%)
Apr 23, 2015 2.050 2.079 2.050 2.050 1,971 -0.00(-0.17%)
Apr 22, 2015 2.070 2.070 2.050 2.054 1,640 -0.02(-0.80%)
Apr 21, 2015 2.070 2.070 2.070 2.070 802 -0.02(-0.95%)
Apr 20, 2015 2.070 2.090 2.070 2.090 2,702 +0.02(+0.96%)
Apr 17, 2015 2.082 2.082 2.070 2.070 2,422 +0.00(+0.00%)
Apr 16, 2015 2.030 2.099 2.000 2.070 7,401 +0.03(+1.47%)
Apr 15, 2015 2.050 2.060 2.040 2.040 800 +0.01(+0.49%)
Apr 14, 2015 2.020 2.061 1.920 2.030 19,940 +0.01(+0.50%)
Apr 13, 2015 1.960 2.030 1.960 2.020 4,227 +0.04(+2.02%)
Apr 10, 2015 2.040 2.070 1.980 1.980 1,504 -0.06(-2.94%)
Apr 09, 2015 2.040 2.040 2.040 2.040 4,891 +0.00(+0.00%)
Apr 08, 2015 1.981 2.040 1.981 2.040 2,970 +0.09(+4.62%)
Apr 07, 2015 2.050 2.050 1.920 1.950 13,841 -0.12(-5.80%)
Apr 06, 2015 2.050 2.070 2.050 2.070 3,405 +0.02(+0.98%)
Apr 02, 2015 2.050 2.050 2.050 2.050 1,000 +0.01(+0.49%)
Apr 01, 2015 2.040 2.040 2.040 2.040 2,010 +0.01(+0.49%)
Mar 31, 2015 2.040 2.054 2.030 2.030 7,235 -0.01(-0.49%)
Mar 30, 2015 2.040 2.040 2.020 2.040 2,369 +0.01(+0.49%)
Mar 27, 2015 2.030 2.030 1.980 2.030 27,476 +0.00(+0.00%)
Mar 25, 2015 1.970 2.030 2.030 2.030 4 +0.03(+1.52%)
Mar 24, 2015 1.990 2.000 1.990 2.000 753 -0.02(-1.00%)
Mar 23, 2015 2.020 2.040 1.980 2.020 4,649 +0.04(+2.02%)
Mar 20, 2015 1.990 2.020 1.980 1.980 14,575 -0.06(-2.94%)
Mar 19, 2015 2.010 2.040 2.000 2.040 16,086 +0.03(+1.49%)
Mar 18, 2015 2.020 2.022 2.010 2.010 1,262 -0.03(-1.47%)
Mar 17, 2015 2.020 2.040 2.020 2.040 1,126 -0.01(-0.48%)
Mar 16, 2015 2.050 2.050 2.050 2.050 1,056 +0.02(+0.98%)
Mar 13, 2015 1.990 2.050 1.980 2.030 19,515 +0.03(+1.51%)
Mar 12, 2015 1.965 2.000 1.850 2.000 16,435 +0.03(+1.52%)
Mar 11, 2015 2.040 2.050 1.970 1.970 693 -0.05(-2.48%)
Mar 10, 2015 2.000 2.040 1.950 2.020 10,551 -0.02(-0.89%)
Mar 09, 2015 2.000 2.050 2.000 2.038 6,694 -0.00(-0.09%)
Mar 06, 2015 2.030 2.050 2.030 2.040 2,406 -0.01(-0.49%)
Mar 05, 2015 2.019 2.050 2.000 2.050 3,954 +0.02(+0.99%)
Mar 04, 2015 1.951 2.030 1.950 2.030 7,055 +0.03(+1.50%)
Mar 03, 2015 1.960 2.020 1.967 2.000 8,303 +0.03(+1.69%)
Mar 02, 2015 2.020 2.020 1.910 1.967 29,620 -0.06(-3.11%)
Feb 27, 2015 2.040 2.040 1.900 2.030 28,300 +0.04(+2.01%)
Feb 26, 2015 2.000 2.040 1.990 1.990 12,921 -0.06(-2.93%)
Feb 24, 2015 2.020 2.050 2.050 2.050 24 +0.03(+1.49%)
Feb 23, 2015 2.020 2.020 2.000 2.020 6,121 -0.00(-0.02%)
Feb 20, 2015 2.028 2.040 2.005 2.020 5,510 +0.02(+1.02%)
Feb 19, 2015 2.000 2.000 2.000 2.000 1,492 -0.02(-0.74%)
Feb 18, 2015 2.030 2.030 2.000 2.015 13,653 -0.01(-0.74%)
Feb 17, 2015 2.050 2.050 2.000 2.030 24,009 -0.03(-1.46%)
Feb 13, 2015 1.880 2.060 2.060 2.060 35,900 +0.18(+9.57%)
Feb 12, 2015 2.100 2.100 1.870 1.880 47,477 -0.30(-13.76%)
Feb 11, 2015 2.104 2.240 2.090 2.180 6,308 +0.08(+3.81%)
Feb 10, 2015 2.122 2.140 2.050 2.100 9,368 -0.10(-4.55%)
Feb 09, 2015 2.250 2.250 2.180 2.200 6,661 -0.05(-2.22%)
Feb 06, 2015 2.110 2.250 2.110 2.250 32,745 +0.14(+6.64%)
Feb 05, 2015 2.130 2.150 2.110 2.110 5,102 +0.00(+0.00%)
Feb 04, 2015 2.100 2.140 2.100 2.110 14,078 +0.01(+0.48%)
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.