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 (%)
Oct 31, 2019 4.950 4.950 4.500 4.880 58,038 -0.01(-0.20%)
Oct 30, 2019 4.380 5.000 4.300 4.890 101,210 +0.48(+10.88%)
Oct 29, 2019 4.800 4.990 4.410 4.410 96,612 -0.36(-7.55%)
Oct 28, 2019 4.440 4.800 4.220 4.770 142,509 +0.37(+8.41%)
Oct 25, 2019 4.370 4.450 4.350 4.400 33,600 +0.05(+1.15%)
Oct 24, 2019 4.350 4.350 4.200 4.350 18,928 +0.01(+0.23%)
Oct 23, 2019 4.280 4.360 4.200 4.340 18,865 +0.10(+2.36%)
Oct 22, 2019 4.310 4.390 4.060 4.240 23,768 +0.04(+0.95%)
Oct 21, 2019 4.000 4.437 4.000 4.200 79,413 +0.16(+3.83%)
Oct 18, 2019 4.030 4.114 4.010 4.045 6,300 -0.01(-0.37%)
Oct 17, 2019 4.040 4.150 4.000 4.060 24,458 +0.06(+1.50%)
Oct 16, 2019 3.960 4.130 3.920 4.000 21,999 +0.03(+0.76%)
Oct 15, 2019 4.050 4.180 3.950 3.970 36,502 -0.04(-1.00%)
Oct 14, 2019 3.680 4.070 3.650 4.010 91,865 +0.33(+8.97%)
Oct 11, 2019 3.720 3.750 3.663 3.680 15,500 +0.00(+0.00%)
Oct 10, 2019 3.410 3.830 3.401 3.680 40,171 +0.26(+7.60%)
Oct 09, 2019 3.500 3.835 3.420 3.420 68,301 -0.13(-3.66%)
Oct 08, 2019 3.820 3.822 3.550 3.550 48,007 -0.27(-7.07%)
Oct 07, 2019 3.840 3.850 3.680 3.820 35,051 +0.03(+0.79%)
Oct 04, 2019 3.540 3.910 3.340 3.790 25,300 +0.22(+6.16%)
Oct 03, 2019 3.440 3.580 3.300 3.570 44,472 +0.14(+4.08%)
Oct 02, 2019 3.290 3.470 3.000 3.430 223,302 +0.12(+3.63%)
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.