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 (%)
Jun 30, 2016 1.250 1.170 1.170 1.170 19,600 -0.08(-6.39%)
Jun 29, 2016 1.210 1.250 1.210 1.250 5,097 +0.05(+4.16%)
Jun 28, 2016 1.065 1.270 1.065 1.200 26,285 +0.14(+13.21%)
Jun 27, 2016 1.060 1.060 1.060 1.060 297 +0.02(+2.26%)
Jun 24, 2016 1.010 1.037 1.010 1.037 500 +0.03(+2.63%)
Jun 16, 2016 1.020 1.010 1.010 1.010 284 -0.01(-0.98%)
Jun 15, 2016 1.020 1.020 1.020 1.020 2,655 +0.01(+0.99%)
Jun 13, 2016 1.010 1.010 1.010 1.010 1,200 +0.01(+0.99%)
Jun 10, 2016 1.000 1.000 1.000 1.000 2,600 -0.01(-0.98%)
Jun 09, 2016 1.003 1.010 1.000 1.010 3,351 +0.01(+1.00%)
Jun 08, 2016 1.000 1.000 1.000 1.000 300 -0.00(-0.24%)
Jun 07, 2016 1.000 1.010 1.000 1.002 2,989 -0.01(-0.75%)
Jun 06, 2016 1.010 1.010 1.010 1.010 2,609 +0.00(+0.01%)
Jun 03, 2016 1.010 1.010 1.010 1.010 775 -0.00(-0.01%)
Jun 02, 2016 1.010 1.010 1.010 1.010 207 +0.07(+7.44%)
May 27, 2016 0.9500 0.9401 0.9401 0.9401 111 -0.09(-8.73%)
May 25, 2016 1.000 1.030 1.030 1.030 1 +0.10(+10.49%)
May 24, 2016 0.9322 0.9322 0.9322 0.9322 315 +0.01(+1.33%)
May 23, 2016 0.9200 1.049 0.9200 0.9200 4,796 -0.01(-1.08%)
May 20, 2016 0.9300 0.9300 0.9300 0.9300 196 -0.02(-2.11%)
May 19, 2016 0.9200 0.9500 0.9200 0.9500 1,755 +0.03(+3.26%)
May 18, 2016 0.9200 0.9200 0.9200 0.9200 105 -0.03(-3.16%)
May 17, 2016 0.9500 0.9500 0.9500 0.9500 403 +0.00(+0.00%)
May 16, 2016 1.000 1.050 0.9001 0.9500 3,179 +0.00(+0.00%)
May 13, 2016 0.9501 0.9900 0.9500 0.9500 7,004 +0.01(+1.06%)
May 12, 2016 1.010 1.060 0.9400 0.9400 15,583 -0.08(-7.84%)
May 11, 2016 1.060 1.060 1.020 1.020 9,461 -0.04(-3.72%)
May 10, 2016 1.000 1.060 0.9000 1.059 13,309 +0.06(+5.94%)
May 09, 2016 1.020 1.034 1.000 1.000 10,982 -0.01(-0.99%)
May 06, 2016 1.045 1.045 1.010 1.010 889 +0.00(+0.00%)
May 05, 2016 1.010 1.010 1.010 1.010 6,103 +0.00(+0.00%)
May 04, 2016 1.020 1.020 1.000 1.010 6,474 -0.01(-0.84%)
May 03, 2016 1.019 1.019 1.019 1.019 106 +0.01(+0.85%)
May 02, 2016 1.011 1.011 1.010 1.010 543 -0.03(-2.88%)
Apr 29, 2016 1.020 1.054 1.020 1.040 464 -0.02(-1.89%)
Apr 26, 2016 1.020 1.060 1.060 1.060 241 -0.01(-0.93%)
Apr 25, 2016 1.021 1.070 1.021 1.070 1,274 +0.04(+3.88%)
Apr 22, 2016 1.020 1.058 1.020 1.030 3,807 -0.02(-1.90%)
Apr 21, 2016 1.050 1.050 1.030 1.050 11,454 +0.02(+1.93%)
Apr 20, 2016 1.050 1.050 1.030 1.030 376 -0.02(-1.89%)
Apr 19, 2016 1.040 1.050 1.030 1.050 4,269 +0.01(+0.95%)
Apr 18, 2016 1.080 1.100 1.040 1.040 3,555 +0.01(+0.97%)
Apr 15, 2016 1.100 1.100 1.030 1.030 4,370 -0.07(-6.36%)
Apr 14, 2016 1.084 1.100 1.070 1.100 1,357 +0.02(+1.84%)
Apr 13, 2016 1.065 1.080 1.065 1.080 751 +0.05(+4.85%)
Apr 12, 2016 1.070 1.070 1.030 1.030 1,321 -0.04(-3.74%)
Apr 11, 2016 1.070 1.070 1.070 1.070 830 -0.01(-0.93%)
Apr 08, 2016 1.200 1.250 1.080 1.080 10,513 -0.02(-1.82%)
Apr 07, 2016 1.080 1.210 1.080 1.100 2,328 +0.03(+2.71%)
Apr 06, 2016 1.071 1.071 1.071 1.071 794 +0.00(+0.09%)
Apr 05, 2016 1.150 1.150 1.070 1.070 12,349 -0.08(-6.96%)
Apr 04, 2016 1.170 1.219 1.150 1.150 7,009 -0.05(-4.17%)
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.