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 (%)
Dec 31, 2010 2.540 2.716 2.460 2.519 31,869 -0.18(-6.70%)
Dec 30, 2010 2.740 2.880 2.600 2.700 107,807 +0.03(+1.12%)
Dec 29, 2010 2.070 2.940 2.038 2.670 590,276 +0.65(+32.24%)
Dec 28, 2010 2.150 2.220 1.900 2.019 62,244 -0.16(-7.39%)
Dec 27, 2010 1.650 2.220 1.620 2.180 155,713 +0.48(+28.24%)
Dec 23, 2010 2.050 2.050 1.650 1.700 166,257 -0.35(-17.07%)
Dec 22, 2010 2.800 2.800 1.900 2.050 215,086 -0.53(-20.54%)
Dec 21, 2010 3.320 3.750 2.560 2.580 177,264 -0.97(-27.32%)
Dec 20, 2010 3.000 3.980 2.960 3.550 308,600 +0.88(+32.95%)
Dec 17, 2010 2.000 3.190 2.000 2.670 191,272 +0.87(+48.34%)
Dec 16, 2010 1.600 1.800 1.550 1.800 63,200 +0.29(+19.21%)
Dec 15, 2010 1.420 1.552 1.400 1.510 19,906 +0.11(+7.86%)
Dec 14, 2010 1.300 1.500 1.260 1.400 11,577 +0.12(+9.37%)
Dec 13, 2010 1.251 1.280 1.250 1.280 3,452 -0.02(-1.54%)
Dec 10, 2010 1.350 1.390 1.250 1.300 18,840 -0.03(-2.26%)
Dec 09, 2010 1.250 1.330 1.250 1.330 27,255 +0.08(+6.40%)
Dec 08, 2010 1.350 1.350 1.080 1.250 11,380 -0.05(-3.85%)
Dec 07, 2010 1.180 1.320 1.130 1.300 29,135 +0.15(+13.04%)
Dec 06, 2010 1.020 1.150 0.9120 1.150 23,749 +0.12(+11.65%)
Dec 03, 2010 0.9000 1.050 0.9000 1.030 31,800 +0.13(+14.44%)
Dec 02, 2010 0.9999 1.030 0.9000 0.9000 11,118 +0.00(+0.00%)
Dec 01, 2010 0.9999 0.9999 0.9000 0.9000 4,412 -0.10(-10.00%)
Nov 30, 2010 0.9000 1.000 0.9000 1.000 15,004 +0.11(+12.36%)
Nov 29, 2010 0.8900 0.8900 0.8900 0.8900 784 +0.00(+0.00%)
Nov 24, 2010 0.8900 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Nov 23, 2010 0.8900 0.8900 0.8500 0.8500 3,442 -0.04(-4.49%)
Nov 22, 2010 0.8900 0.8901 0.8900 0.8900 546 +0.00(+0.00%)
Nov 19, 2010 0.9000 0.9001 0.8900 0.8900 11,300 -0.03(-3.26%)
Nov 16, 2010 0.9200 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Nov 08, 2010 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Nov 05, 2010 0.9708 1.050 0.9100 0.9100 7,475 +0.00(+0.00%)
Nov 04, 2010 0.9100 0.9100 0.9100 0.9100 1,500 -0.09(-9.00%)
Nov 03, 2010 1.100 1.100 1.000 1.000 5,835 +0.00(+0.00%)
Nov 02, 2010 1.090 1.180 0.9606 1.000 17,000 -0.09(-8.26%)
Oct 29, 2010 1.050 1.090 1.090 1.090 5,000 +0.01(+0.55%)
Oct 28, 2010 0.9100 1.150 0.9100 1.084 28,500 +0.18(+20.44%)
Oct 27, 2010 0.9000 0.9000 0.9000 0.9000 200 +0.01(+1.12%)
Oct 25, 2010 0.9000 0.9000 0.8900 0.8900 3,732 +0.02(+2.30%)
Oct 22, 2010 0.8700 0.8700 0.8700 0.8700 226 -0.03(-3.33%)
Oct 21, 2010 0.9000 0.9000 0.9000 0.9000 2,100 +0.00(+0.03%)
Oct 19, 2010 0.8400 0.8997 0.8997 0.8997 2,900 -0.00(-0.03%)
Oct 18, 2010 0.9800 0.9900 0.9000 0.9000 1,409 +0.00(+0.00%)
Oct 15, 2010 0.9000 0.9000 0.9000 0.9000 3,000 -0.01(-1.10%)
Oct 14, 2010 0.9100 0.9100 0.9100 0.9100 200 +0.01(+1.11%)
Oct 13, 2010 0.9000 0.9000 0.9000 0.9000 636 -0.00(-0.02%)
Oct 12, 2010 0.9001 0.9002 0.9001 0.9002 200 -0.10(-9.96%)
Oct 11, 2010 0.9998 0.9998 0.9998 0.9998 500 +0.10(+11.09%)
Oct 07, 2010 0.9000 0.9000 0.9000 0.9000 300 +0.06(+7.14%)
Oct 06, 2010 0.9000 0.9000 0.8400 0.8400 1,350 -0.06(-6.67%)
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.