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, 2015 1.590 1.690 1.590 1.690 2,904 +0.13(+8.33%)
Nov 25, 2015 1.560 1.560 1.560 1.560 46 -0.09(-5.48%)
Nov 23, 2015 1.650 1.651 1.651 1.651 200 -0.05(-2.91%)
Nov 20, 2015 1.689 1.700 1.650 1.700 4,679 +0.02(+1.19%)
Nov 18, 2015 1.560 1.680 1.680 1.680 8 +0.13(+8.39%)
Nov 16, 2015 1.600 1.550 1.550 1.550 19 -0.05(-3.13%)
Nov 13, 2015 1.700 1.700 1.600 1.600 3,834 -0.10(-5.88%)
Nov 12, 2015 1.700 1.700 1.700 1.700 755 +0.09(+5.53%)
Nov 11, 2015 1.749 1.749 1.611 1.611 805 -0.06(-3.60%)
Nov 10, 2015 1.671 1.671 1.671 1.671 237 +0.02(+1.51%)
Nov 09, 2015 1.700 1.700 1.600 1.646 1,262 -0.07(-4.30%)
Nov 06, 2015 1.500 1.749 1.500 1.720 5,599 +0.23(+15.64%)
Nov 05, 2015 1.487 1.487 1.487 1.487 351 +0.11(+7.78%)
Nov 04, 2015 1.350 1.530 1.350 1.380 4,712 -0.13(-8.61%)
Nov 03, 2015 1.510 1.510 1.510 1.510 293 +0.00(+0.00%)
Nov 02, 2015 1.500 1.510 1.500 1.510 1,219 +0.01(+0.67%)
Oct 30, 2015 1.500 1.500 1.500 1.500 591 +0.02(+1.35%)
Oct 29, 2015 1.510 1.510 1.419 1.480 1,390 -0.02(-1.33%)
Oct 28, 2015 1.500 1.500 1.500 1.500 134 +0.11(+8.07%)
Oct 27, 2015 1.400 1.520 1.380 1.388 3,558 -0.14(-9.35%)
Oct 26, 2015 1.470 1.540 1.450 1.531 4,862 +0.12(+8.22%)
Oct 23, 2015 1.472 1.472 1.415 1.415 411 -0.10(-6.68%)
Oct 22, 2015 1.500 1.516 1.500 1.516 3,566 +0.02(+1.07%)
Oct 21, 2015 1.460 1.500 1.380 1.500 16,008 -0.02(-1.61%)
Oct 20, 2015 1.525 1.525 1.525 1.525 202 -0.08(-4.71%)
Oct 19, 2015 1.600 1.600 1.600 1.600 1,012 +0.00(+0.00%)
Oct 16, 2015 1.600 1.600 1.600 1.600 239 +0.00(+0.01%)
Oct 15, 2015 1.600 1.600 1.600 1.600 200 +0.04(+2.56%)
Oct 14, 2015 1.560 1.560 1.560 1.560 4,446 +0.08(+5.41%)
Oct 13, 2015 1.600 1.660 1.480 1.480 6,800 -0.13(-8.07%)
Oct 12, 2015 1.632 1.632 1.590 1.610 4,702 -0.04(-2.42%)
Oct 07, 2015 1.700 1.650 1.650 1.650 121 -0.08(-4.62%)
Oct 02, 2015 1.780 1.730 1.730 1.730 84 +0.04(+2.37%)
Sep 30, 2015 1.800 1.690 1.690 1.690 5 -0.13(-7.14%)
Sep 29, 2015 1.820 1.820 1.820 1.820 100 +0.12(+7.06%)
Sep 28, 2015 1.740 1.760 1.610 1.700 5,760 -0.16(-8.60%)
Sep 25, 2015 1.690 1.870 1.690 1.860 10,085 +0.16(+9.63%)
Sep 24, 2015 1.700 1.700 1.696 1.696 2,088 -0.02(-1.25%)
Sep 23, 2015 1.718 1.718 1.718 1.718 596 -0.03(-1.83%)
Sep 21, 2015 1.710 1.750 1.750 1.750 149 -0.01(-0.57%)
Sep 18, 2015 1.770 1.770 1.660 1.760 5,668 +0.08(+4.76%)
Sep 17, 2015 1.640 1.680 1.630 1.680 440 +0.01(+0.60%)
Sep 16, 2015 1.630 1.746 1.630 1.670 7,737 +0.04(+2.45%)
Sep 15, 2015 1.710 1.710 1.620 1.630 499 -0.07(-4.12%)
Sep 14, 2015 1.660 1.730 1.660 1.700 5,928 +0.03(+1.80%)
Sep 11, 2015 1.640 1.670 1.634 1.670 4,305 +0.03(+1.83%)
Sep 10, 2015 1.630 1.640 1.600 1.640 5,057 +0.01(+0.61%)
Sep 09, 2015 1.630 1.630 1.630 1.630 440 +0.02(+1.24%)
Sep 08, 2015 1.620 1.620 1.610 1.610 654 -0.03(-1.82%)
Sep 04, 2015 1.640 1.640 1.640 1.640 500 +0.02(+1.23%)
Sep 02, 2015 1.640 1.620 1.620 1.620 21 -0.07(-4.14%)
Sep 01, 2015 1.666 1.690 1.610 1.690 2,663 +0.04(+2.42%)
Aug 31, 2015 1.610 1.710 1.610 1.650 7,751 +0.05(+3.12%)
Aug 28, 2015 1.610 1.630 1.600 1.600 3,640 -0.04(-2.44%)
Aug 27, 2015 1.607 1.640 1.607 1.640 419 +0.00(+0.00%)
Aug 26, 2015 1.550 1.640 1.550 1.640 5,512 +0.07(+4.46%)
Aug 25, 2015 1.470 1.570 1.470 1.570 9,672 +0.12(+8.28%)
Aug 24, 2015 1.350 1.450 1.350 1.450 4,553 +0.10(+7.41%)
Aug 21, 2015 1.270 1.438 1.270 1.350 13,180 +0.03(+2.27%)
Aug 20, 2015 1.290 1.410 1.270 1.320 36,636 +0.02(+1.54%)
Aug 19, 2015 1.501 1.520 1.280 1.300 58,716 -0.17(-11.59%)
Aug 18, 2015 1.430 1.540 1.430 1.470 12,640 -0.03(-1.97%)
Aug 17, 2015 1.650 1.650 1.500 1.500 1,068 -0.20(-11.76%)
Aug 14, 2015 1.790 1.790 1.650 1.700 3,770 -0.08(-4.49%)
Aug 13, 2015 1.840 1.950 1.780 1.780 10,330 -0.08(-4.30%)
Aug 12, 2015 1.920 1.920 1.850 1.860 20,477 +0.02(+1.09%)
Aug 11, 2015 1.610 1.840 1.610 1.840 9,097 +0.21(+12.88%)
Aug 10, 2015 1.520 1.630 1.520 1.630 5,801 +0.12(+7.95%)
Aug 07, 2015 1.570 1.750 1.500 1.510 23,111 -0.05(-3.21%)
Aug 06, 2015 1.230 1.560 1.230 1.560 20,855 +0.26(+20.00%)
Aug 05, 2015 1.324 1.324 1.300 1.300 12,066 -0.07(-5.11%)
Aug 04, 2015 1.340 1.370 1.290 1.370 20,730 -0.05(-3.52%)
Aug 03, 2015 1.410 1.420 1.400 1.420 6,739 -0.05(-3.40%)
Jul 30, 2015 1.420 1.470 1.470 1.470 17 +0.01(+1.03%)
Jul 29, 2015 1.530 1.530 1.455 1.455 2,870 -0.07(-4.90%)
Jul 28, 2015 1.590 1.670 1.530 1.530 2,196 -0.07(-4.38%)
Jul 27, 2015 1.550 1.600 1.550 1.600 598 +0.02(+1.27%)
Jul 24, 2015 1.580 1.600 1.580 1.580 16,705 -0.02(-1.25%)
Jul 23, 2015 1.600 1.680 1.600 1.600 24,686 -0.05(-3.26%)
Jul 22, 2015 1.700 1.710 1.595 1.654 268,118 -0.14(-7.60%)
Jul 21, 2015 1.770 1.800 1.700 1.790 124,670 +0.01(+0.56%)
Jul 20, 2015 1.850 1.853 1.720 1.780 14,211 -0.07(-3.78%)
Jul 17, 2015 1.900 1.905 1.820 1.850 15,643 -0.05(-2.63%)
Jul 16, 2015 1.900 1.920 1.900 1.900 4,236 +0.03(+1.60%)
Jul 15, 2015 1.881 1.920 1.850 1.870 23,881 -0.06(-3.10%)
Jul 14, 2015 1.940 1.940 1.911 1.930 10,252 +0.05(+2.64%)
Jul 13, 2015 1.900 1.900 1.880 1.880 4,710 -0.02(-1.04%)
Jul 10, 2015 1.880 1.920 1.880 1.900 4,398 +0.00(+0.01%)
Jul 09, 2015 1.900 1.950 1.880 1.900 31,218 +0.04(+2.15%)
Jul 08, 2015 1.880 1.960 1.850 1.860 12,909 -0.03(-1.59%)
Jul 07, 2015 1.880 1.900 1.825 1.890 4,126 -0.09(-4.55%)
Jul 02, 2015 1.980 1.980 1.980 1.980 8 +0.01(+0.51%)
Jul 01, 2015 2.010 2.010 1.970 1.970 1,278 -0.04(-1.99%)
Jun 30, 2015 2.030 2.030 1.990 2.010 500 -0.01(-0.49%)
Jun 29, 2015 2.020 2.020 2.020 2.020 1,044 +0.02(+0.99%)
Jun 26, 2015 1.941 2.010 1.941 2.000 6,618 +0.09(+4.71%)
Jun 25, 2015 2.030 2.030 1.910 1.910 4,081 -0.09(-4.50%)
Jun 24, 2015 2.000 2.000 2.000 2.000 1,075 -0.04(-1.96%)
Jun 23, 2015 2.000 2.040 2.000 2.040 523 +0.09(+4.62%)
Jun 22, 2015 2.002 2.040 1.950 1.950 9,587 -0.08(-3.94%)
Jun 19, 2015 2.000 2.040 2.000 2.030 1,386 +0.08(+4.10%)
Jun 18, 2015 2.080 2.150 1.950 1.950 15,326 -0.17(-8.06%)
Jun 17, 2015 2.180 2.180 2.121 2.121 251 +0.01(+0.52%)
Jun 16, 2015 2.160 2.200 2.100 2.110 9,333 -0.03(-1.58%)
Jun 15, 2015 2.144 2.144 2.144 2.144 436 +0.06(+3.06%)
Jun 12, 2015 2.080 2.080 2.080 2.080 381 +0.00(+0.00%)
Jun 11, 2015 2.100 2.100 2.080 2.080 3,905 -0.03(-1.42%)
Jun 10, 2015 2.110 2.190 2.110 2.110 4,500 -0.04(-1.86%)
Jun 09, 2015 2.150 2.160 2.150 2.150 1,729 -0.04(-1.83%)
Jun 08, 2015 2.150 2.190 2.150 2.190 725 +0.03(+1.39%)
Jun 05, 2015 2.180 2.180 2.130 2.160 6,878 +0.06(+2.86%)
Jun 04, 2015 2.122 2.122 2.090 2.100 909 +0.00(+0.00%)
Jun 03, 2015 2.150 2.150 2.080 2.100 5,206 -0.05(-2.33%)
Jun 02, 2015 2.150 2.155 2.090 2.150 15,629 +0.04(+1.90%)
Jun 01, 2015 2.070 2.110 2.070 2.110 5,126 +0.00(+0.00%)
May 29, 2015 2.080 2.110 2.080 2.110 2,582 +0.03(+1.44%)
May 28, 2015 2.080 2.080 2.080 2.080 577 +0.07(+3.43%)
May 27, 2015 2.011 2.011 2.011 2.011 338 +0.01(+0.55%)
May 26, 2015 1.990 2.000 1.980 2.000 19,884 +0.01(+0.50%)
May 22, 2015 1.960 1.990 1.990 1.990 4,000 -0.01(-0.50%)
May 21, 2015 1.980 2.000 1.961 2.000 5,482 +0.00(+0.00%)
May 20, 2015 1.960 2.000 1.920 2.000 1,535 +0.01(+0.50%)
May 18, 2015 2.000 1.990 1.990 1.990 1,900 -0.05(-2.45%)
May 15, 2015 2.060 2.060 2.040 2.040 2,789 -0.02(-0.97%)
May 14, 2015 1.880 2.080 1.880 2.060 2,168 -0.02(-0.96%)
May 13, 2015 1.890 2.120 1.890 2.080 18,456 +0.24(+13.04%)
May 12, 2015 1.920 2.010 1.920 1.840 3,700 -0.18(-8.85%)
May 11, 2015 1.940 2.019 1.940 2.019 1,500 +0.12(+6.25%)
May 08, 2015 1.928 1.930 1.900 1.900 8,160 -0.10(-5.00%)
May 07, 2015 1.965 2.047 1.830 2.000 17,176 -0.03(-1.48%)
May 06, 2015 2.030 2.030 2.030 2.030 1,256 +0.00(+0.00%)
May 05, 2015 1.920 2.040 1.920 2.030 6,721 +0.11(+5.73%)
May 04, 2015 1.920 2.040 1.920 1.920 2,236 +0.04(+2.08%)
May 01, 2015 2.000 2.000 1.881 1.881 5,005 -0.16(-7.80%)
Apr 30, 2015 2.030 2.040 2.010 2.040 1,100 +0.04(+2.00%)
Apr 29, 2015 2.019 2.040 2.000 2.000 1,585 -0.03(-1.65%)
Apr 28, 2015 2.056 2.056 2.000 2.034 1,643 -0.04(-1.76%)
Apr 27, 2015 2.070 2.070 2.070 2.070 652 -0.04(-1.90%)
Apr 24, 2015 2.090 2.110 2.070 2.110 1,073 +0.06(+2.93%)
Apr 23, 2015 2.050 2.079 2.050 2.050 1,971 -0.00(-0.17%)
Apr 22, 2015 2.070 2.070 2.050 2.054 1,640 -0.02(-0.80%)
Apr 21, 2015 2.070 2.070 2.070 2.070 802 -0.02(-0.95%)
Apr 20, 2015 2.070 2.090 2.070 2.090 2,702 +0.02(+0.96%)
Apr 17, 2015 2.082 2.082 2.070 2.070 2,422 +0.00(+0.00%)
Apr 16, 2015 2.030 2.099 2.000 2.070 7,401 +0.03(+1.47%)
Apr 15, 2015 2.050 2.060 2.040 2.040 800 +0.01(+0.49%)
Apr 14, 2015 2.020 2.061 1.920 2.030 19,940 +0.01(+0.50%)
Apr 13, 2015 1.960 2.030 1.960 2.020 4,227 +0.04(+2.02%)
Apr 10, 2015 2.040 2.070 1.980 1.980 1,504 -0.06(-2.94%)
Apr 09, 2015 2.040 2.040 2.040 2.040 4,891 +0.00(+0.00%)
Apr 08, 2015 1.981 2.040 1.981 2.040 2,970 +0.09(+4.62%)
Apr 07, 2015 2.050 2.050 1.920 1.950 13,841 -0.12(-5.80%)
Apr 06, 2015 2.050 2.070 2.050 2.070 3,405 +0.02(+0.98%)
Apr 02, 2015 2.050 2.050 2.050 2.050 1,000 +0.01(+0.49%)
Apr 01, 2015 2.040 2.040 2.040 2.040 2,010 +0.01(+0.49%)
Mar 31, 2015 2.040 2.054 2.030 2.030 7,235 -0.01(-0.49%)
Mar 30, 2015 2.040 2.040 2.020 2.040 2,369 +0.01(+0.49%)
Mar 27, 2015 2.030 2.030 1.980 2.030 27,476 +0.00(+0.00%)
Mar 25, 2015 1.970 2.030 2.030 2.030 4 +0.03(+1.52%)
Mar 24, 2015 1.990 2.000 1.990 2.000 753 -0.02(-1.00%)
Mar 23, 2015 2.020 2.040 1.980 2.020 4,649 +0.04(+2.02%)
Mar 20, 2015 1.990 2.020 1.980 1.980 14,575 -0.06(-2.94%)
Mar 19, 2015 2.010 2.040 2.000 2.040 16,086 +0.03(+1.49%)
Mar 18, 2015 2.020 2.022 2.010 2.010 1,262 -0.03(-1.47%)
Mar 17, 2015 2.020 2.040 2.020 2.040 1,126 -0.01(-0.48%)
Mar 16, 2015 2.050 2.050 2.050 2.050 1,056 +0.02(+0.98%)
Mar 13, 2015 1.990 2.050 1.980 2.030 19,515 +0.03(+1.51%)
Mar 12, 2015 1.965 2.000 1.850 2.000 16,435 +0.03(+1.52%)
Mar 11, 2015 2.040 2.050 1.970 1.970 693 -0.05(-2.48%)
Mar 10, 2015 2.000 2.040 1.950 2.020 10,551 -0.02(-0.89%)
Mar 09, 2015 2.000 2.050 2.000 2.038 6,694 -0.00(-0.09%)
Mar 06, 2015 2.030 2.050 2.030 2.040 2,406 -0.01(-0.49%)
Mar 05, 2015 2.019 2.050 2.000 2.050 3,954 +0.02(+0.99%)
Mar 04, 2015 1.951 2.030 1.950 2.030 7,055 +0.03(+1.50%)
Mar 03, 2015 1.960 2.020 1.967 2.000 8,303 +0.03(+1.69%)
Mar 02, 2015 2.020 2.020 1.910 1.967 29,620 -0.06(-3.11%)
Feb 27, 2015 2.040 2.040 1.900 2.030 28,300 +0.04(+2.01%)
Feb 26, 2015 2.000 2.040 1.990 1.990 12,921 -0.06(-2.93%)
Feb 24, 2015 2.020 2.050 2.050 2.050 24 +0.03(+1.49%)
Feb 23, 2015 2.020 2.020 2.000 2.020 6,121 -0.00(-0.02%)
Feb 20, 2015 2.028 2.040 2.005 2.020 5,510 +0.02(+1.02%)
Feb 19, 2015 2.000 2.000 2.000 2.000 1,492 -0.02(-0.74%)
Feb 18, 2015 2.030 2.030 2.000 2.015 13,653 -0.01(-0.74%)
Feb 17, 2015 2.050 2.050 2.000 2.030 24,009 -0.03(-1.46%)
Feb 13, 2015 1.880 2.060 2.060 2.060 35,900 +0.18(+9.57%)
Feb 12, 2015 2.100 2.100 1.870 1.880 47,477 -0.30(-13.76%)
Feb 11, 2015 2.104 2.240 2.090 2.180 6,308 +0.08(+3.81%)
Feb 10, 2015 2.122 2.140 2.050 2.100 9,368 -0.10(-4.55%)
Feb 09, 2015 2.250 2.250 2.180 2.200 6,661 -0.05(-2.22%)
Feb 06, 2015 2.110 2.250 2.110 2.250 32,745 +0.14(+6.64%)
Feb 05, 2015 2.130 2.150 2.110 2.110 5,102 +0.00(+0.00%)
Feb 04, 2015 2.100 2.140 2.100 2.110 14,078 +0.01(+0.48%)
Feb 02, 2015 2.100 2.100 2.100 2.100 93 -0.01(-0.62%)
Jan 30, 2015 2.060 2.130 2.050 2.113 3,301 -0.07(-3.07%)
Jan 29, 2015 2.170 2.180 2.170 2.180 366 +0.09(+4.31%)
Jan 28, 2015 2.120 2.120 2.070 2.090 6,900 -0.03(-1.42%)
Jan 27, 2015 2.070 2.120 2.070 2.120 300 +0.02(+0.95%)
Jan 26, 2015 2.100 2.180 2.100 2.100 2,152 -0.07(-3.23%)
Jan 23, 2015 2.100 2.170 2.100 2.170 200 +0.07(+3.33%)
Jan 22, 2015 2.100 2.100 2.100 2.100 200 +0.05(+2.44%)
Jan 21, 2015 2.110 2.110 2.050 2.050 1,200 -0.18(-8.07%)
Jan 16, 2015 2.250 2.230 2.230 2.230 70 +0.01(+0.45%)
Jan 15, 2015 2.240 2.240 2.220 2.220 2,707 -0.02(-0.89%)
Jan 14, 2015 2.210 2.250 2.210 2.240 9,701 +0.03(+1.36%)
Jan 13, 2015 2.230 2.240 2.210 2.210 3,808 -0.04(-1.95%)
Jan 12, 2015 2.230 2.254 2.230 2.254 2,021 +0.05(+2.45%)
Jan 09, 2015 2.200 2.200 2.200 2.200 4,000 +0.00(+0.00%)
Jan 08, 2015 2.200 2.200 2.200 2.200 379 +0.10(+4.76%)
Jan 07, 2015 2.060 2.154 2.060 2.100 1,777 +0.03(+1.45%)
Jan 06, 2015 2.110 2.154 2.060 2.070 2,165 -0.03(-1.43%)
Jan 05, 2015 2.180 2.189 2.061 2.100 5,991 -0.02(-0.94%)
Jan 02, 2015 2.130 2.130 2.050 2.120 11,896 -0.06(-2.74%)
Dec 31, 2014 2.180 2.180 2.180 2.180 6,700 +0.05(+2.33%)
Dec 30, 2014 2.171 2.171 2.130 2.130 643 -0.00(-0.23%)
Dec 29, 2014 2.110 2.190 2.110 2.135 1,775 +0.02(+1.18%)
Dec 26, 2014 2.100 2.230 2.100 2.110 4,010 +0.02(+0.96%)
Dec 23, 2014 2.230 2.090 2.090 2.090 11,000 -0.11(-5.00%)
Dec 22, 2014 2.290 2.290 2.200 2.200 587 -0.06(-2.65%)
Dec 19, 2014 2.260 2.320 2.200 2.260 7,365 -0.02(-0.88%)
Dec 18, 2014 2.210 2.280 2.200 2.280 2,080 +0.05(+2.24%)
Dec 17, 2014 2.300 2.300 2.230 2.230 1,834 +0.03(+1.36%)
Dec 16, 2014 2.160 2.350 2.160 2.200 1,401 +0.05(+2.33%)
Dec 15, 2014 2.210 2.300 2.100 2.150 2,876 -0.01(-0.46%)
Dec 12, 2014 2.080 2.237 2.080 2.160 4,912 -0.02(-0.92%)
Dec 11, 2014 2.110 2.180 2.110 2.180 2,358 +0.02(+0.93%)
Dec 10, 2014 2.290 2.350 2.130 2.160 23,095 -0.09(-4.00%)
Dec 09, 2014 2.240 2.340 2.217 2.250 12,297 +0.05(+2.27%)
Dec 08, 2014 2.200 2.430 2.200 2.200 8,196 -0.05(-2.22%)
Dec 05, 2014 2.250 2.250 2.250 2.250 244 +0.00(+0.00%)
Dec 04, 2014 2.250 2.320 2.250 2.250 4,640 -0.05(-2.17%)
Dec 03, 2014 2.250 2.300 2.250 2.300 4,708 +0.05(+2.22%)
Dec 02, 2014 2.300 2.300 2.250 2.250 4,205 -0.05(-2.17%)
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.