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, 2020 5.010 5.118 4.880 5.015 6,680 -0.07(-1.28%)
Jun 29, 2020 5.160 5.170 4.910 5.080 19,381 -0.25(-4.69%)
Jun 26, 2020 4.810 5.400 4.800 5.330 33,900 +0.53(+11.04%)
Jun 25, 2020 5.020 5.020 4.770 4.800 21,231 -0.33(-6.43%)
Jun 24, 2020 4.920 5.130 4.900 5.130 7,102 +0.07(+1.38%)
Jun 23, 2020 5.040 5.240 5.010 5.060 25,686 +0.00(+0.00%)
Jun 22, 2020 5.120 5.270 4.965 5.060 17,568 +0.04(+0.80%)
Jun 19, 2020 5.300 5.300 5.020 5.020 13,000 -0.28(-5.28%)
Jun 18, 2020 5.350 5.350 5.216 5.300 9,214 -0.06(-1.12%)
Jun 17, 2020 5.460 5.640 5.250 5.360 21,216 +0.06(+1.13%)
Jun 16, 2020 5.300 5.480 5.190 5.300 28,234 -0.03(-0.56%)
Jun 15, 2020 5.210 5.450 4.990 5.330 23,948 +0.29(+5.75%)
Jun 12, 2020 5.230 5.230 4.920 5.040 8,500 +0.12(+2.44%)
Jun 11, 2020 5.250 5.250 4.770 4.920 21,804 -0.33(-6.29%)
Jun 10, 2020 5.290 5.300 5.039 5.250 17,101 +0.20(+3.96%)
Jun 09, 2020 5.059 5.295 5.020 5.050 6,333 -0.02(-0.39%)
Jun 08, 2020 5.240 5.300 5.000 5.070 26,844 -0.17(-3.24%)
Jun 05, 2020 5.340 5.340 5.040 5.240 19,300 -0.10(-1.87%)
Jun 04, 2020 5.400 5.460 5.265 5.340 5,620 -0.06(-1.11%)
Jun 03, 2020 5.180 5.460 5.171 5.400 6,551 +0.15(+2.86%)
Jun 02, 2020 5.360 5.450 5.080 5.250 15,244 -0.11(-2.05%)
Jun 01, 2020 5.450 5.470 5.320 5.360 9,417 +0.05(+0.94%)
May 29, 2020 5.360 5.450 5.010 5.310 16,400 +0.18(+3.51%)
May 28, 2020 5.040 5.440 4.806 5.130 17,648 +0.01(+0.20%)
May 27, 2020 5.200 5.300 5.100 5.120 25,332 -0.07(-1.35%)
May 26, 2020 5.250 5.500 4.940 5.190 65,834 +0.07(+1.37%)
May 22, 2020 4.990 5.250 4.700 5.120 87,000 +0.47(+10.11%)
May 21, 2020 4.380 4.800 4.380 4.650 41,224 +0.16(+3.56%)
May 20, 2020 4.500 4.504 4.148 4.490 18,889 -0.06(-1.32%)
May 19, 2020 4.350 4.550 4.043 4.550 18,391 +0.28(+6.56%)
May 18, 2020 4.440 4.450 4.161 4.270 8,399 +0.00(+0.00%)
May 15, 2020 4.000 4.490 4.000 4.270 12,100 +0.21(+5.17%)
May 14, 2020 4.010 4.400 4.010 4.060 31,540 +0.04(+0.99%)
May 13, 2020 4.190 4.190 3.974 4.020 6,190 +0.10(+2.56%)
May 12, 2020 4.350 4.350 3.900 3.920 21,847 -0.33(-7.76%)
May 11, 2020 4.390 4.500 4.250 4.250 15,056 -0.21(-4.67%)
May 08, 2020 4.510 4.520 4.370 4.458 3,600 +0.10(+2.25%)
May 07, 2020 4.350 4.500 4.276 4.360 9,087 -0.12(-2.68%)
May 06, 2020 4.500 4.500 4.257 4.480 2,704 -0.02(-0.44%)
May 05, 2020 4.595 4.688 4.500 4.500 6,926 -0.00(-0.00%)
May 04, 2020 4.810 4.810 4.500 4.500 8,075 -0.28(-5.79%)
May 01, 2020 4.740 4.880 4.700 4.777 15,000 +0.08(+1.63%)
Apr 30, 2020 4.555 4.740 4.545 4.700 4,262 +0.09(+2.06%)
Apr 29, 2020 4.700 4.750 4.410 4.605 11,495 -0.08(-1.81%)
Apr 28, 2020 4.800 4.905 4.360 4.690 8,154 -0.06(-1.26%)
Apr 27, 2020 4.120 4.946 4.120 4.750 34,964 +0.59(+14.18%)
Apr 24, 2020 4.335 4.335 4.160 4.160 4,500 -0.05(-1.19%)
Apr 23, 2020 4.400 4.400 4.040 4.210 7,481 -0.09(-2.05%)
Apr 22, 2020 4.030 4.310 3.941 4.298 9,699 +0.17(+4.07%)
Apr 21, 2020 4.230 4.300 3.800 4.130 15,086 -0.12(-2.83%)
Apr 20, 2020 4.350 4.480 4.250 4.250 16,895 -0.05(-1.16%)
Apr 17, 2020 4.260 4.436 4.240 4.300 8,600 +0.00(+0.00%)
Apr 16, 2020 4.200 4.447 4.200 4.300 10,713 +0.12(+2.87%)
Apr 15, 2020 4.448 4.448 4.000 4.180 10,568 -0.15(-3.52%)
Apr 14, 2020 3.792 4.490 3.792 4.332 19,441 +0.54(+14.31%)
Apr 13, 2020 3.790 3.850 3.754 3.790 8,888 +0.09(+2.43%)
Apr 09, 2020 3.638 3.950 3.638 3.700 22,200 +0.20(+5.71%)
Apr 08, 2020 3.440 3.560 3.400 3.500 5,361 -0.11(-3.05%)
Apr 07, 2020 3.500 3.700 3.456 3.610 6,467 +0.22(+6.49%)
Apr 06, 2020 3.340 3.618 3.290 3.390 10,591 +0.05(+1.50%)
Apr 03, 2020 3.330 3.340 3.250 3.340 4,500 +0.13(+4.05%)
Apr 02, 2020 3.270 3.400 3.210 3.210 5,648 -0.10(-3.01%)
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.