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, 2012 1.310 1.360 1.200 1.360 42,897 +0.09(+7.09%)
Dec 28, 2012 1.130 1.270 1.130 1.270 2,860 +0.04(+3.24%)
Dec 27, 2012 1.350 1.350 1.180 1.230 30,341 -0.12(-8.88%)
Dec 26, 2012 1.250 1.350 1.244 1.350 4,500 +0.12(+9.76%)
Dec 24, 2012 1.210 1.250 1.200 1.230 11,300 -0.01(-1.05%)
Dec 21, 2012 1.240 1.250 1.180 1.243 7,786 +0.06(+5.34%)
Dec 20, 2012 1.180 1.180 1.180 1.180 100 -0.03(-2.48%)
Dec 19, 2012 1.280 1.300 1.170 1.210 8,230 +0.06(+5.22%)
Dec 18, 2012 1.150 1.230 1.150 1.150 300 +0.02(+1.77%)
Dec 17, 2012 1.130 1.130 1.130 1.130 3,500 -0.02(-1.57%)
Dec 14, 2012 1.160 1.180 1.130 1.148 5,500 +0.02(+1.59%)
Dec 13, 2012 1.163 1.270 1.130 1.130 33,345 -0.05(-4.24%)
Dec 12, 2012 1.180 1.180 1.150 1.180 6,025 -0.02(-1.67%)
Dec 11, 2012 1.258 1.258 1.180 1.200 2,575 +0.03(+2.56%)
Dec 10, 2012 1.180 1.181 1.150 1.170 2,600 -0.03(-2.50%)
Dec 07, 2012 1.180 1.200 1.180 1.200 5,100 +0.05(+4.35%)
Dec 04, 2012 1.150 1.150 1.150 1.150 0 -0.03(-2.54%)
Nov 30, 2012 1.120 1.180 1.120 1.180 9,958 +0.04(+3.51%)
Nov 29, 2012 1.120 1.140 1.120 1.140 839 +0.01(+0.80%)
Nov 28, 2012 1.110 1.131 1.110 1.131 400 +0.03(+2.82%)
Nov 26, 2012 1.100 1.100 1.100 1.100 2,000 +0.00(+0.00%)
Nov 20, 2012 1.110 1.100 1.100 1.100 3,900 -0.01(-0.90%)
Nov 19, 2012 1.110 1.120 1.110 1.110 9,338 +0.00(+0.00%)
Nov 16, 2012 1.120 1.120 1.110 1.110 1,100 +0.00(+0.00%)
Nov 15, 2012 1.110 1.110 1.110 1.110 105 -0.01(-0.89%)
Nov 13, 2012 1.120 1.120 1.120 1.120 400 +0.00(+0.00%)
Nov 12, 2012 1.150 1.160 1.120 1.120 16,049 -0.03(-2.61%)
Nov 09, 2012 1.150 1.150 1.150 1.150 5,000 -0.03(-2.54%)
Nov 08, 2012 1.200 1.200 1.150 1.180 7,400 -0.05(-4.07%)
Nov 07, 2012 1.200 1.240 1.200 1.230 11,600 +0.06(+5.13%)
Nov 05, 2012 1.220 1.170 1.170 1.170 1,200 -0.02(-1.81%)
Nov 02, 2012 1.192 1.192 1.192 1.192 200 -0.05(-3.77%)
Nov 01, 2012 1.190 1.240 1.190 1.238 2,500 +0.08(+6.75%)
Oct 31, 2012 1.220 1.220 1.160 1.160 6,500 -0.05(-4.13%)
Oct 26, 2012 1.170 1.210 1.210 1.210 13,000 +0.01(+0.83%)
Oct 25, 2012 1.210 1.210 1.200 1.200 3,000 -0.01(-0.83%)
Oct 24, 2012 1.212 1.260 1.120 1.210 15,300 -0.01(-0.82%)
Oct 23, 2012 1.330 1.330 1.200 1.220 13,454 -0.03(-2.40%)
Oct 19, 2012 1.260 1.260 1.250 1.250 1,000 +0.00(+0.00%)
Oct 18, 2012 1.300 1.320 1.250 1.250 17,364 -0.04(-2.97%)
Oct 16, 2012 1.280 1.288 1.288 1.288 2,000 +0.01(+0.64%)
Oct 15, 2012 1.260 1.285 1.250 1.280 6,300 -0.04(-3.03%)
Oct 12, 2012 1.310 1.320 1.300 1.320 5,213 +0.00(+0.01%)
Oct 11, 2012 1.280 1.340 1.280 1.320 11,157 +0.09(+7.31%)
Oct 10, 2012 1.290 1.290 1.230 1.230 3,060 -0.03(-2.38%)
Oct 09, 2012 1.250 1.340 1.250 1.260 5,840 -0.04(-3.08%)
Oct 08, 2012 1.300 1.300 1.300 1.300 6,000 +0.03(+2.36%)
Oct 05, 2012 1.270 1.314 1.250 1.270 5,371 +0.01(+0.79%)
Oct 04, 2012 1.300 1.340 1.240 1.260 2,866 -0.10(-7.35%)
Oct 03, 2012 1.240 1.360 1.240 1.360 202 +0.07(+5.42%)
Oct 02, 2012 1.350 1.350 1.230 1.290 6,976 -0.06(-4.44%)
Oct 01, 2012 1.290 1.370 1.280 1.350 39,579 +0.05(+3.85%)
Sep 28, 2012 1.290 1.300 1.290 1.300 1,500 -0.01(-0.76%)
Sep 27, 2012 1.290 1.310 1.237 1.310 1,292 +0.02(+1.55%)
Sep 26, 2012 1.150 1.290 1.150 1.290 10,200 +0.14(+12.17%)
Sep 25, 2012 1.160 1.160 1.150 1.150 12,400 -0.03(-2.54%)
Sep 24, 2012 1.200 1.230 1.180 1.180 63,220 +0.00(+0.00%)
Sep 21, 2012 1.210 1.230 1.180 1.180 25,343 -0.03(-2.48%)
Sep 19, 2012 1.210 1.210 1.210 1.210 2,700 -0.04(-3.20%)
Sep 18, 2012 1.260 1.281 1.170 1.250 6,500 +0.00(+0.00%)
Sep 17, 2012 1.300 1.330 1.243 1.250 68,284 +0.04(+3.31%)
Sep 14, 2012 1.170 1.220 1.170 1.210 17,991 +0.00(+0.00%)
Sep 13, 2012 1.210 1.210 1.200 1.210 5,000 -0.02(-1.63%)
Sep 12, 2012 1.250 1.250 1.210 1.230 6,450 +0.01(+0.82%)
Sep 11, 2012 1.220 1.220 1.220 1.220 3,500 +0.00(+0.00%)
Sep 10, 2012 1.200 1.250 1.200 1.220 7,400 -0.04(-3.17%)
Sep 07, 2012 1.280 1.280 1.200 1.260 21,045 -0.05(-3.51%)
Sep 06, 2012 1.250 1.310 1.250 1.306 800 +0.04(+2.82%)
Sep 05, 2012 1.340 1.340 1.260 1.270 23,300 +0.01(+0.79%)
Sep 04, 2012 1.310 1.310 1.260 1.260 38,787 +0.01(+0.81%)
Aug 31, 2012 1.250 1.380 1.250 1.250 15,759 -0.02(-1.57%)
Aug 30, 2012 1.280 1.300 1.250 1.270 34,967 -0.07(-5.31%)
Aug 29, 2012 1.280 1.386 1.260 1.341 1,898 +0.04(+3.17%)
Aug 27, 2012 1.320 1.400 1.250 1.300 26,853 -0.06(-4.13%)
Aug 24, 2012 1.380 1.380 1.250 1.356 7,050 +0.02(+1.50%)
Aug 23, 2012 1.400 1.400 1.270 1.336 12,149 -0.06(-4.57%)
Aug 22, 2012 1.360 1.410 1.340 1.400 39,202 +0.09(+6.87%)
Aug 21, 2012 1.390 1.450 1.270 1.310 68,114 -0.04(-2.96%)
Aug 20, 2012 1.080 1.400 1.010 1.350 41,502 +0.27(+25.00%)
Aug 17, 2012 1.160 1.160 1.050 1.080 75,928 -0.18(-14.45%)
Aug 16, 2012 1.150 1.290 1.095 1.262 98,799 +0.17(+15.82%)
Aug 15, 2012 1.070 1.140 1.050 1.090 88,613 +0.04(+3.81%)
Aug 14, 2012 1.080 1.080 0.9900 1.050 100,091 +0.01(+0.96%)
Aug 13, 2012 1.010 1.040 0.9900 1.040 67,545 +0.03(+2.97%)
Aug 10, 2012 1.010 1.040 1.010 1.010 2,082 +0.01(+1.00%)
Aug 09, 2012 1.000 1.023 1.000 1.000 26,481 +0.00(+0.00%)
Aug 08, 2012 1.050 1.050 1.000 1.000 1,360 +0.00(+0.00%)
Aug 07, 2012 1.020 1.020 1.000 1.000 4,544 +0.00(+0.00%)
Aug 06, 2012 1.000 1.130 0.9999 1.000 42,447 -0.14(-12.28%)
Aug 03, 2012 1.150 1.150 1.030 1.140 6,276 +0.04(+3.64%)
Aug 02, 2012 1.080 1.100 1.080 1.100 12,600 +0.08(+7.84%)
Aug 01, 2012 1.050 1.050 1.020 1.020 7,943 -0.00(-0.05%)
Jul 31, 2012 1.050 1.050 1.020 1.020 6,721 -0.03(-2.81%)
Jul 30, 2012 1.050 1.080 1.050 1.050 6,536 +0.05(+5.00%)
Jul 27, 2012 1.030 1.030 1.000 1.000 322 +0.00(+0.00%)
Jul 26, 2012 1.000 1.050 1.000 1.000 17,320 +0.00(+0.00%)
Jul 25, 2012 1.000 1.000 1.000 1.000 700 +0.00(+0.00%)
Jul 24, 2012 1.030 1.030 1.000 1.000 19,007 -0.05(-4.75%)
Jul 23, 2012 1.050 1.050 1.050 1.050 650 +0.04(+4.33%)
Jul 20, 2012 1.006 1.006 1.006 1.006 400 -0.04(-4.16%)
Jul 19, 2012 1.050 1.050 1.050 1.050 844 +0.00(+0.01%)
Jul 18, 2012 1.010 1.050 1.000 1.050 1,500 +0.05(+4.99%)
Jul 17, 2012 1.000 1.000 1.000 1.000 5,200 -0.02(-1.96%)
Jul 14, 2012 1.020 1.020 1.020 0 +0.00(+0.00%)
Jul 13, 2012 1.000 1.080 0.9893 1.020 46,611 +0.02(+2.00%)
Jul 12, 2012 1.000 1.050 0.9900 1.000 63,969 -0.01(-0.99%)
Jul 11, 2012 0.9899 1.050 0.9899 1.010 20,723 +0.06(+6.77%)
Jul 10, 2012 0.9700 0.9900 0.9400 0.9460 5,100 +0.01(+0.64%)
Jul 09, 2012 0.9000 0.9845 0.9000 0.9400 5,836 +0.04(+4.46%)
Jul 06, 2012 0.9000 0.9000 0.8951 0.8999 3,480 +0.02(+2.26%)
Jul 05, 2012 0.9000 0.9000 0.8800 0.8800 8,700 +0.02(+2.27%)
Jul 03, 2012 0.8605 0.8605 0.8605 0.8605 300 -0.13(-13.08%)
Jul 02, 2012 0.8100 0.9900 0.8100 0.9900 23,671 +0.09(+10.00%)
Jun 29, 2012 0.8999 0.9000 0.8378 0.9000 4,659 +0.08(+9.76%)
Jun 28, 2012 0.8300 0.8320 0.8200 0.8200 8,300 -0.03(-3.53%)
Jun 27, 2012 0.8300 0.8605 0.8300 0.8500 5,644 +0.02(+2.41%)
Jun 26, 2012 0.9000 0.9000 0.8215 0.8300 8,451 -0.07(-7.78%)
Jun 25, 2012 0.9000 0.9000 0.9000 0.9000 1,000 +0.01(+1.58%)
Jun 22, 2012 0.9000 0.9000 0.8551 0.8860 21,600 -0.01(-1.56%)
Jun 20, 2012 0.9000 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Jun 19, 2012 0.9000 0.9100 0.8999 0.9100 5,400 +0.07(+8.33%)
Jun 18, 2012 0.8700 0.9000 0.8400 0.8400 7,000 -0.04(-4.55%)
Jun 15, 2012 0.8800 0.8800 0.8800 0.8800 2,600 -0.02(-2.22%)
Jun 14, 2012 0.9000 0.9100 0.8999 0.9000 14,695 +0.00(+0.00%)
Jun 12, 2012 0.9500 0.9000 0.9000 0.9000 29,200 -0.09(-9.09%)
Jun 11, 2012 0.9900 0.9900 0.9700 0.9900 17,300 +0.00(+0.00%)
Jun 07, 2012 0.9900 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jun 06, 2012 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jun 05, 2012 0.9600 1.000 0.9200 1.000 9,700 +0.04(+4.17%)
Jun 04, 2012 1.000 1.000 0.9600 0.9600 800 -0.14(-12.72%)
Jun 01, 2012 1.100 1.100 1.070 1.100 5,999 -0.00(-0.01%)
May 31, 2012 1.110 1.130 1.050 1.100 4,800 -0.03(-2.74%)
May 30, 2012 1.100 1.180 1.100 1.131 13,365 +0.02(+1.88%)
May 29, 2012 1.120 1.120 1.110 1.110 5,900 +0.00(+0.01%)
May 25, 2012 1.160 1.160 1.110 1.110 2,600 -0.05(-4.72%)
May 24, 2012 1.173 1.279 1.165 1.165 13,300 +0.04(+4.02%)
May 23, 2012 1.110 1.120 1.100 1.120 3,300 +0.00(+0.00%)
May 22, 2012 1.132 1.132 1.120 1.120 4,575 +0.01(+0.90%)
May 21, 2012 1.190 1.190 1.110 1.110 9,503 -0.07(-5.69%)
May 18, 2012 1.180 1.180 1.140 1.177 13,068 +0.01(+0.60%)
May 17, 2012 1.110 1.170 1.110 1.170 4,190 +0.02(+1.74%)
May 15, 2012 1.110 1.150 1.150 1.150 6,400 +0.04(+3.60%)
May 14, 2012 1.150 1.150 1.100 1.110 14,400 -0.09(-7.50%)
May 11, 2012 1.170 1.200 1.120 1.200 12,861 -0.00(-0.21%)
May 10, 2012 1.230 1.240 1.202 1.202 14,100 -0.02(-1.43%)
May 09, 2012 1.200 1.249 1.200 1.220 25,929 +0.02(+1.68%)
May 08, 2012 1.230 1.230 1.160 1.200 7,625 -0.05(-4.01%)
May 07, 2012 1.170 1.250 1.170 1.250 5,870 +0.08(+6.84%)
May 04, 2012 1.210 1.240 1.170 1.170 7,149 -0.06(-4.88%)
May 03, 2012 1.290 1.290 1.230 1.230 8,000 -0.07(-5.38%)
May 02, 2012 1.300 1.300 1.300 1.300 2,660 -0.02(-1.89%)
May 01, 2012 1.300 1.330 1.300 1.325 5,935 -0.02(-1.12%)
Apr 30, 2012 1.300 1.340 1.300 1.340 14,380 +0.02(+1.52%)
Apr 27, 2012 1.310 1.320 1.310 1.320 3,200 -0.03(-2.11%)
Apr 26, 2012 1.380 1.380 1.349 1.349 2,300 -0.02(-1.57%)
Apr 25, 2012 1.370 1.370 1.370 1.370 100 +0.07(+5.38%)
Apr 24, 2012 1.304 1.311 1.300 1.300 6,225 -0.04(-2.99%)
Apr 23, 2012 1.310 1.340 1.300 1.340 21,900 +0.04(+3.08%)
Apr 20, 2012 1.380 1.380 1.300 1.300 5,481 -0.07(-5.11%)
Apr 19, 2012 1.370 1.370 1.310 1.370 10,000 -0.03(-2.14%)
Apr 18, 2012 1.430 1.430 1.400 1.400 700 -0.05(-3.45%)
Apr 17, 2012 1.470 1.470 1.450 1.450 500 +0.02(+1.40%)
Apr 16, 2012 1.340 1.476 1.340 1.430 2,550 +0.03(+2.14%)
Apr 13, 2012 1.350 1.480 1.350 1.400 3,200 +0.05(+3.70%)
Apr 12, 2012 1.320 1.380 1.320 1.350 8,400 +0.00(+0.00%)
Apr 11, 2012 1.380 1.380 1.300 1.350 1,200 +0.02(+1.50%)
Apr 10, 2012 1.340 1.340 1.330 1.330 2,598 -0.03(-2.21%)
Apr 09, 2012 1.350 1.360 1.300 1.360 16,105 -0.02(-1.45%)
Apr 05, 2012 1.330 1.390 1.330 1.380 9,375 +0.05(+3.76%)
Apr 04, 2012 1.340 1.340 1.330 1.330 2,100 +0.00(+0.08%)
Apr 03, 2012 1.350 1.350 1.320 1.329 8,652 -0.00(-0.08%)
Apr 02, 2012 1.290 1.330 1.290 1.330 2,851 +0.04(+3.10%)
Mar 30, 2012 1.300 1.320 1.290 1.290 11,000 -0.04(-2.93%)
Mar 29, 2012 1.280 1.330 1.280 1.329 2,455 +0.03(+2.23%)
Mar 28, 2012 1.340 1.340 1.300 1.300 4,700 -0.04(-2.98%)
Mar 27, 2012 1.300 1.340 1.300 1.340 12,943 +0.05(+4.13%)
Mar 26, 2012 1.250 1.290 1.230 1.287 37,981 +0.06(+4.62%)
Mar 23, 2012 1.230 1.252 1.230 1.230 4,956 -0.01(-0.81%)
Mar 22, 2012 1.250 1.250 1.240 1.240 10,100 -0.01(-0.80%)
Mar 21, 2012 1.230 1.260 1.230 1.250 8,972 +0.00(+0.00%)
Mar 20, 2012 1.210 1.250 1.210 1.250 16,699 +0.02(+1.90%)
Mar 19, 2012 1.200 1.230 1.200 1.227 15,361 +0.03(+2.22%)
Mar 16, 2012 1.250 1.250 1.200 1.200 10,119 +0.01(+0.59%)
Mar 15, 2012 1.190 1.250 1.190 1.193 4,084 -0.01(-0.58%)
Mar 14, 2012 1.150 1.200 1.140 1.200 19,509 +0.01(+0.84%)
Mar 13, 2012 1.140 1.190 1.140 1.190 21,456 +0.03(+2.59%)
Mar 12, 2012 1.110 1.170 1.110 1.160 12,100 +0.00(+0.00%)
Mar 09, 2012 1.190 1.190 1.150 1.160 10,013 -0.04(-3.33%)
Mar 07, 2012 1.200 1.200 1.200 1.200 65,900 -0.03(-2.44%)
Mar 06, 2012 1.200 1.240 1.200 1.230 8,680 +0.03(+2.50%)
Mar 05, 2012 1.150 1.220 1.135 1.200 43,337 +0.05(+4.35%)
Mar 02, 2012 1.150 1.180 1.129 1.150 9,944 -0.03(-2.54%)
Mar 01, 2012 1.140 1.180 1.140 1.180 3,200 +0.00(+0.01%)
Feb 29, 2012 1.150 1.180 1.140 1.180 7,677 +0.03(+2.60%)
Feb 28, 2012 1.120 1.150 1.120 1.150 9,300 +0.00(+0.00%)
Feb 27, 2012 1.200 1.200 1.111 1.150 10,274 +0.03(+2.68%)
Feb 24, 2012 1.250 1.260 1.120 1.120 24,024 -0.08(-6.66%)
Feb 23, 2012 1.280 1.280 1.150 1.200 14,215 +0.06(+5.25%)
Feb 22, 2012 1.200 1.200 1.120 1.140 20,100 -0.05(-4.20%)
Feb 21, 2012 1.200 1.200 1.150 1.190 2,076 -0.01(-0.83%)
Feb 17, 2012 1.200 1.250 1.170 1.200 12,014 -0.07(-5.51%)
Feb 16, 2012 1.170 1.270 1.170 1.270 6,549 +0.00(+0.00%)
Feb 15, 2012 1.210 1.270 1.210 1.270 885 +0.00(+0.01%)
Feb 14, 2012 1.270 1.270 1.270 1.270 1,000 -0.00(-0.01%)
Feb 13, 2012 1.220 1.270 1.200 1.270 800 +0.05(+4.10%)
Feb 10, 2012 1.160 1.300 1.160 1.220 9,687 -0.08(-5.94%)
Feb 09, 2012 1.280 1.300 1.280 1.297 4,695 +0.07(+5.45%)
Feb 08, 2012 1.230 1.230 1.230 1.230 100 -0.08(-6.11%)
Feb 07, 2012 1.290 1.310 1.220 1.310 4,400 +0.00(+0.00%)
Feb 06, 2012 1.236 1.320 1.200 1.310 17,400 +0.11(+9.17%)
Feb 03, 2012 1.220 1.260 1.150 1.200 32,856 -0.02(-1.64%)
Feb 02, 2012 1.260 1.260 1.220 1.220 8,944 -0.04(-3.17%)
Feb 01, 2012 1.320 1.320 1.220 1.260 39,443 -0.06(-4.55%)
Jan 31, 2012 1.387 1.387 1.220 1.320 14,287 -0.07(-5.04%)
Jan 30, 2012 1.280 1.440 1.280 1.390 22,127 +0.14(+11.20%)
Jan 27, 2012 1.200 1.250 1.200 1.250 9,675 +0.07(+5.93%)
Jan 26, 2012 1.220 1.230 1.180 1.180 33,100 -0.04(-3.28%)
Jan 25, 2012 1.210 1.220 1.210 1.220 2,300 +0.01(+0.83%)
Jan 24, 2012 1.210 1.250 1.210 1.210 11,415 +0.00(+0.00%)
Jan 23, 2012 1.210 1.210 1.210 1.210 2,650 -0.01(-0.82%)
Jan 20, 2012 1.211 1.250 1.211 1.220 4,540 -0.00(-0.08%)
Jan 18, 2012 1.250 1.221 1.221 1.221 9,800 +0.00(+0.08%)
Jan 17, 2012 1.320 1.320 1.200 1.220 6,790 -0.03(-2.40%)
Jan 13, 2012 1.250 1.250 1.250 1.250 4,100 -0.05(-3.85%)
Jan 12, 2012 1.290 1.300 1.250 1.300 800 +0.00(+0.00%)
Jan 11, 2012 1.320 1.320 1.290 1.300 5,100 -0.01(-0.76%)
Jan 10, 2012 1.316 1.316 1.310 1.310 1,616 -0.03(-2.24%)
Jan 09, 2012 1.320 1.370 1.300 1.340 6,928 +0.01(+0.75%)
Jan 06, 2012 1.310 1.360 1.300 1.330 4,375 -0.02(-1.48%)
Jan 05, 2012 1.350 1.370 1.290 1.350 5,600 +0.00(+0.00%)
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.