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 (%)
Nov 30, 2020 6.460 6.590 6.320 6.580 26,137 +0.10(+1.54%)
Nov 27, 2020 6.490 6.490 6.440 6.480 10,400 -0.01(-0.15%)
Nov 25, 2020 6.290 6.490 6.200 6.490 65,500 +0.26(+4.17%)
Nov 24, 2020 6.250 6.370 6.150 6.230 22,182 +0.02(+0.32%)
Nov 23, 2020 6.340 6.340 6.100 6.210 16,904 -0.03(-0.48%)
Nov 20, 2020 5.930 6.350 5.930 6.240 82,800 +0.22(+3.65%)
Nov 19, 2020 6.070 6.170 5.990 6.020 16,484 -0.08(-1.31%)
Nov 18, 2020 6.170 6.170 5.935 6.100 19,485 +0.06(+0.99%)
Nov 17, 2020 6.000 6.060 5.850 6.040 14,795 +0.11(+1.85%)
Nov 16, 2020 6.180 6.180 5.800 5.930 42,788 -0.23(-3.73%)
Nov 13, 2020 5.720 6.250 5.720 6.160 379,300 +0.44(+7.69%)
Nov 12, 2020 5.490 5.880 5.490 5.720 188,567 +0.23(+4.19%)
Nov 11, 2020 5.370 5.950 5.360 5.490 29,050 +0.01(+0.18%)
Nov 10, 2020 5.570 5.570 5.250 5.480 9,956 +0.01(+0.09%)
Nov 09, 2020 5.500 5.600 5.250 5.475 27,637 -0.04(-0.81%)
Nov 06, 2020 5.520 5.520 5.450 5.520 6,000 -0.01(-0.19%)
Nov 05, 2020 5.490 5.740 5.440 5.530 45,407 +0.25(+4.73%)
Nov 04, 2020 5.130 5.350 5.110 5.280 71,119 +0.20(+3.94%)
Nov 03, 2020 5.040 5.090 5.000 5.080 7,216 +0.13(+2.63%)
Nov 02, 2020 5.040 5.040 4.850 4.950 12,801 -0.03(-0.60%)
Oct 30, 2020 5.050 5.050 4.912 4.980 6,400 -0.11(-2.16%)
Oct 29, 2020 5.110 5.120 4.980 5.090 8,254 +0.07(+1.39%)
Oct 28, 2020 5.000 5.080 4.880 5.020 19,297 -0.06(-1.18%)
Oct 27, 2020 5.250 5.250 5.050 5.080 6,625 +0.09(+1.80%)
Oct 26, 2020 5.430 5.430 4.930 4.990 17,864 -0.25(-4.77%)
Oct 23, 2020 5.210 5.430 5.050 5.240 5,100 +0.05(+0.96%)
Oct 22, 2020 5.440 5.440 5.140 5.190 9,330 -0.11(-2.08%)
Oct 21, 2020 5.440 5.540 5.300 5.300 12,205 -0.04(-0.75%)
Oct 20, 2020 5.320 5.530 5.320 5.340 19,948 -0.02(-0.37%)
Oct 19, 2020 5.310 5.600 5.300 5.360 75,369 +0.16(+3.07%)
Oct 16, 2020 5.150 5.475 5.150 5.200 51,200 +0.08(+1.56%)
Oct 15, 2020 5.130 5.140 5.050 5.120 11,786 +0.01(+0.20%)
Oct 14, 2020 5.170 5.170 5.100 5.110 4,635 +0.07(+1.38%)
Oct 13, 2020 5.000 5.050 5.000 5.040 1,788 -0.01(-0.20%)
Oct 12, 2020 5.240 5.240 4.970 5.050 49,945 -0.15(-2.88%)
Oct 09, 2020 5.140 5.240 5.050 5.200 7,600 +0.03(+0.58%)
Oct 08, 2020 5.150 5.220 5.110 5.170 7,386 +0.02(+0.39%)
Oct 07, 2020 5.250 5.250 5.095 5.150 10,387 +0.09(+1.78%)
Oct 06, 2020 5.130 5.150 5.000 5.060 7,995 -0.04(-0.78%)
Oct 05, 2020 5.110 5.250 5.000 5.100 19,179 +0.11(+2.31%)
Oct 02, 2020 4.720 5.000 4.720 4.985 20,800 +0.29(+6.06%)
Oct 01, 2020 4.770 4.800 4.665 4.700 3,693 -0.08(-1.67%)
Sep 30, 2020 4.940 4.940 4.780 4.780 1,156 -0.14(-2.85%)
Sep 29, 2020 4.801 4.970 4.801 4.920 1,698 +0.08(+1.65%)
Sep 28, 2020 4.990 5.000 4.800 4.840 5,222 -0.02(-0.41%)
Sep 25, 2020 5.000 5.000 4.860 4.860 1,800 +0.03(+0.62%)
Sep 24, 2020 4.728 4.845 4.610 4.830 20,980 -0.05(-1.03%)
Sep 23, 2020 4.780 4.970 4.780 4.880 8,262 +0.04(+0.83%)
Sep 22, 2020 4.899 4.899 4.720 4.840 45,800 -0.01(-0.21%)
Sep 21, 2020 4.990 4.990 4.800 4.850 24,598 +0.00(+0.00%)
Sep 18, 2020 4.940 5.025 4.810 4.850 10,900 -0.09(-1.82%)
Sep 17, 2020 4.950 4.950 4.766 4.940 4,699 +0.21(+4.44%)
Sep 16, 2020 4.900 4.900 4.730 4.730 5,866 -0.20(-4.15%)
Sep 15, 2020 5.260 5.260 4.870 4.935 6,099 +0.02(+0.51%)
Sep 14, 2020 4.900 4.940 4.770 4.910 7,472 -0.05(-1.01%)
Sep 11, 2020 5.140 5.140 4.905 4.960 4,000 +0.01(+0.20%)
Sep 10, 2020 5.210 5.210 4.900 4.950 3,625 -0.01(-0.20%)
Sep 09, 2020 4.810 5.040 4.775 4.960 16,937 +0.23(+4.86%)
Sep 08, 2020 4.832 4.832 4.610 4.730 4,634 -0.12(-2.47%)
Sep 04, 2020 4.720 4.920 4.550 4.850 29,500 +0.08(+1.68%)
Sep 03, 2020 5.040 5.070 4.670 4.770 20,795 -0.36(-7.02%)
Sep 02, 2020 5.170 5.170 5.040 5.130 2,765 +0.04(+0.79%)
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.