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, 2006 5.610 5.610 5.460 5.500 5,600 +0.02(+0.36%)
Nov 29, 2006 5.560 5.560 5.480 5.480 1,842 +0.00(+0.00%)
Nov 28, 2006 5.440 5.520 5.300 5.480 5,500 +0.22(+4.18%)
Nov 27, 2006 5.500 5.500 5.260 5.260 1,900 -0.11(-2.05%)
Nov 24, 2006 5.450 5.460 5.300 5.370 3,658 +0.04(+0.75%)
Nov 22, 2006 5.340 5.490 5.280 5.330 6,200 +0.11(+2.11%)
Nov 21, 2006 5.250 5.460 5.220 5.220 3,900 -0.08(-1.51%)
Nov 20, 2006 5.400 5.740 5.250 5.300 3,030 -0.11(-2.03%)
Nov 17, 2006 5.490 5.490 5.310 5.410 4,777 +0.02(+0.37%)
Nov 16, 2006 5.510 5.590 5.320 5.390 39,171 -0.07(-1.28%)
Nov 15, 2006 5.500 5.530 5.290 5.460 9,880 +0.04(+0.74%)
Nov 14, 2006 5.180 5.500 5.180 5.420 12,595 +0.13(+2.46%)
Nov 13, 2006 5.300 5.470 5.290 5.290 8,542 -0.06(-1.12%)
Nov 10, 2006 5.330 5.360 5.300 5.350 2,000 +0.03(+0.56%)
Nov 09, 2006 5.470 5.470 5.260 5.320 1,303 -0.01(-0.19%)
Nov 08, 2006 5.360 5.380 5.260 5.330 5,600 -0.07(-1.30%)
Nov 07, 2006 5.620 5.620 5.250 5.400 4,794 -0.10(-1.82%)
Nov 06, 2006 5.330 5.520 5.250 5.500 98,041 +0.22(+4.17%)
Nov 03, 2006 5.130 5.400 5.130 5.280 3,748 -0.09(-1.68%)
Nov 02, 2006 5.390 5.400 5.310 5.370 4,300 +0.03(+0.56%)
Nov 01, 2006 5.370 5.510 5.300 5.340 6,000 +0.02(+0.38%)
Oct 31, 2006 5.430 5.580 5.270 5.320 10,196 -0.03(-0.56%)
Oct 30, 2006 5.250 5.350 5.250 5.350 800 +0.09(+1.71%)
Oct 27, 2006 5.230 5.340 5.230 5.260 1,500 +0.08(+1.54%)
Oct 26, 2006 5.370 5.370 5.180 5.180 5,200 -0.10(-1.89%)
Oct 25, 2006 5.410 5.540 5.280 5.280 7,550 -0.11(-2.04%)
Oct 24, 2006 5.470 5.500 5.390 5.390 3,030 +0.04(+0.75%)
Oct 23, 2006 5.380 5.480 5.310 5.350 800 +0.07(+1.33%)
Oct 20, 2006 5.190 5.280 5.060 5.280 8,501 +0.12(+2.33%)
Oct 19, 2006 5.050 5.210 5.050 5.160 5,616 +0.01(+0.19%)
Oct 18, 2006 5.050 5.220 5.050 5.150 6,500 +0.03(+0.64%)
Oct 17, 2006 5.130 5.220 5.090 5.117 3,816 +0.02(+0.33%)
Oct 16, 2006 5.000 5.160 5.000 5.100 15,601 +0.02(+0.39%)
Oct 13, 2006 5.150 5.190 5.010 5.080 19,201 -0.08(-1.55%)
Oct 12, 2006 5.110 5.189 5.110 5.160 1,000 -0.03(-0.58%)
Oct 11, 2006 5.100 5.220 5.100 5.190 2,400 -0.03(-0.57%)
Oct 10, 2006 5.180 5.220 5.100 5.220 3,650 -0.06(-1.14%)
Oct 09, 2006 5.190 5.280 5.150 5.280 7,600 +0.06(+1.15%)
Oct 06, 2006 5.200 5.220 5.040 5.220 5,122 +0.14(+2.76%)
Oct 05, 2006 5.110 5.190 5.000 5.080 7,790 -0.22(-4.15%)
Oct 04, 2006 5.360 5.360 5.230 5.300 6,197 +0.02(+0.38%)
Oct 03, 2006 5.490 5.490 5.262 5.280 2,496 -0.18(-3.30%)
Oct 02, 2006 5.060 5.480 5.040 5.460 8,007 +0.20(+3.80%)
Sep 29, 2006 5.120 5.460 5.120 5.260 3,600 +0.06(+1.15%)
Sep 28, 2006 4.970 5.240 4.840 5.200 7,204 +0.29(+5.90%)
Sep 27, 2006 4.990 4.990 4.910 4.910 2,800 +0.04(+0.82%)
Sep 26, 2006 5.050 5.050 4.850 4.870 2,500 -0.01(-0.20%)
Sep 25, 2006 4.880 4.880 4.880 4.880 0 +0.00(+0.00%)
Sep 22, 2006 4.750 4.945 4.750 4.880 4,000 +0.02(+0.41%)
Sep 21, 2006 4.860 4.860 4.770 4.860 4,000 -0.21(-4.14%)
Sep 20, 2006 5.387 5.387 5.000 5.070 3,460 +0.02(+0.40%)
Sep 19, 2006 5.150 5.150 5.050 5.050 650 -0.05(-0.98%)
Sep 18, 2006 5.150 5.160 5.100 5.100 600 -0.17(-3.23%)
Sep 15, 2006 5.600 5.670 5.140 5.270 11,240 -0.19(-3.48%)
Sep 14, 2006 5.510 5.600 5.450 5.460 5,700 -0.06(-1.09%)
Sep 13, 2006 5.830 5.830 5.340 5.520 20,315 -0.32(-5.48%)
Sep 12, 2006 5.870 5.874 5.770 5.840 2,400 +0.09(+1.57%)
Sep 11, 2006 5.910 5.910 5.750 5.750 3,861 -0.18(-3.04%)
Sep 08, 2006 5.800 5.930 5.760 5.930 1,900 +0.18(+3.13%)
Sep 07, 2006 5.640 5.830 5.640 5.750 2,900 +0.18(+3.23%)
Sep 06, 2006 5.570 5.680 5.530 5.570 6,000 -0.03(-0.54%)
Sep 05, 2006 5.500 5.740 5.500 5.600 6,500 +0.09(+1.63%)
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.