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 28, 2003 4.390 4.440 4.390 4.440 2,620 +0.05(+1.14%)
Nov 26, 2003 4.300 4.390 4.250 4.390 13,333 +0.12(+2.81%)
Nov 25, 2003 4.110 4.400 4.110 4.270 8,000 +0.11(+2.64%)
Nov 24, 2003 4.150 4.300 4.150 4.160 10,251 -0.07(-1.65%)
Nov 21, 2003 4.470 4.220 4.190 4.230 19,150 -0.24(-5.37%)
Nov 20, 2003 4.300 4.470 4.160 4.470 1,850 +0.12(+2.76%)
Nov 19, 2003 4.360 4.360 4.300 4.350 15,869 -0.02(-0.46%)
Nov 18, 2003 4.399 4.400 4.360 4.370 13,600 -0.04(-0.91%)
Nov 17, 2003 4.500 4.500 4.260 4.410 12,033 -0.08(-1.76%)
Nov 14, 2003 4.540 4.660 4.260 4.489 21,395 -0.20(-4.29%)
Nov 13, 2003 4.770 4.770 4.550 4.690 11,250 -0.02(-0.42%)
Nov 12, 2003 4.470 4.710 4.470 4.710 26,850 +0.31(+7.05%)
Nov 11, 2003 4.150 4.570 4.150 4.400 17,410 +0.25(+6.02%)
Nov 10, 2003 4.300 4.300 4.150 4.150 16,832 -0.16(-3.71%)
Nov 07, 2003 4.250 4.320 4.150 4.310 9,600 +0.13(+3.11%)
Nov 06, 2003 4.120 4.190 4.100 4.180 16,400 +0.06(+1.46%)
Nov 05, 2003 4.200 4.200 4.120 4.120 8,970 +0.00(+0.00%)
Nov 04, 2003 4.250 4.250 4.120 4.120 5,800 -0.11(-2.60%)
Nov 03, 2003 4.220 4.290 4.200 4.230 16,900 -0.08(-1.86%)
Oct 31, 2003 4.350 4.400 4.200 4.310 18,706 +0.00(+0.00%)
Oct 30, 2003 4.490 4.310 4.310 4.310 8,700 -0.18(-4.01%)
Oct 29, 2003 4.270 4.490 4.270 4.490 4,500 +0.18(+4.18%)
Oct 28, 2003 4.500 4.500 4.190 4.310 17,000 -0.19(-4.22%)
Oct 27, 2003 4.180 4.500 4.150 4.500 12,700 +0.30(+7.14%)
Oct 24, 2003 4.260 4.290 4.130 4.200 7,400 -0.05(-1.18%)
Oct 23, 2003 4.230 4.290 4.230 4.250 6,900 +0.00(+0.00%)
Oct 22, 2003 4.280 4.350 4.250 4.250 9,300 -0.17(-3.87%)
Oct 21, 2003 4.309 4.580 4.270 4.421 13,400 -0.08(-1.76%)
Oct 20, 2003 4.350 4.690 4.200 4.500 16,290 -0.14(-3.02%)
Oct 17, 2003 4.510 4.700 4.500 4.640 11,900 -0.03(-0.62%)
Oct 16, 2003 4.600 4.669 4.500 4.669 8,600 +0.07(+1.50%)
Oct 15, 2003 4.590 4.920 4.490 4.600 14,100 +0.14(+3.14%)
Oct 14, 2003 4.850 4.850 4.350 4.460 16,200 -0.09(-1.98%)
Oct 13, 2003 4.180 4.850 4.180 4.550 21,067 +0.35(+8.33%)
Oct 10, 2003 4.361 4.361 4.120 4.200 14,780 -0.19(-4.33%)
Oct 09, 2003 4.330 4.400 4.160 4.390 17,700 +0.00(+0.00%)
Oct 08, 2003 4.390 4.390 4.250 4.390 8,500 -0.09(-2.01%)
Oct 07, 2003 4.200 4.520 4.200 4.480 8,500 +0.18(+4.19%)
Oct 06, 2003 4.200 4.300 4.120 4.300 7,100 +0.01(+0.26%)
Oct 03, 2003 4.450 4.450 4.110 4.289 17,300 -0.12(-2.74%)
Oct 02, 2003 4.330 4.410 4.330 4.410 900 +0.01(+0.23%)
Oct 01, 2003 4.310 4.510 4.280 4.400 10,900 +0.10(+2.30%)
Sep 30, 2003 4.290 4.301 4.280 4.301 1,300 +0.02(+0.47%)
Sep 29, 2003 4.230 4.370 4.140 4.281 13,650 -0.02(-0.44%)
Sep 26, 2003 4.450 4.640 4.120 4.300 22,800 -0.25(-5.49%)
Sep 25, 2003 4.560 4.649 4.500 4.550 13,100 -0.05(-1.09%)
Sep 24, 2003 4.500 4.700 4.500 4.600 11,600 +0.10(+2.22%)
Sep 23, 2003 4.790 4.790 4.500 4.500 22,098 -0.26(-5.46%)
Sep 22, 2003 4.520 4.790 4.520 4.760 7,800 +0.14(+3.03%)
Sep 19, 2003 4.650 4.789 4.581 4.620 10,100 -0.03(-0.65%)
Sep 18, 2003 4.600 4.800 4.530 4.650 12,017 +0.04(+0.87%)
Sep 17, 2003 4.510 4.880 4.510 4.610 19,700 +0.04(+0.88%)
Sep 16, 2003 4.650 4.870 4.570 4.570 14,200 -0.03(-0.65%)
Sep 15, 2003 4.850 4.870 4.540 4.600 15,100 -0.21(-4.35%)
Sep 12, 2003 4.869 4.880 4.710 4.809 3,700 -0.06(-1.25%)
Sep 11, 2003 4.541 4.970 4.350 4.870 18,500 -0.03(-0.61%)
Sep 10, 2003 4.820 4.970 4.510 4.900 17,000 -0.09(-1.80%)
Sep 09, 2003 4.800 5.050 4.800 4.990 14,600 +0.00(+0.00%)
Sep 08, 2003 4.640 4.990 4.640 4.990 12,500 +0.24(+5.03%)
Sep 05, 2003 4.640 4.771 4.640 4.751 5,600 +0.00(+0.02%)
Sep 04, 2003 4.700 4.750 4.460 4.750 14,900 +0.05(+1.06%)
Sep 03, 2003 4.680 4.750 4.680 4.700 11,900 +0.01(+0.21%)
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.