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 (%)
Mar 31, 2008 5.820 5.820 5.820 5.820 100 +0.02(+0.35%)
Mar 28, 2008 5.800 5.900 5.800 5.800 2,890 -0.18(-3.01%)
Mar 27, 2008 5.850 5.980 5.780 5.980 1,780 +0.13(+2.22%)
Mar 26, 2008 5.800 5.990 5.800 5.850 6,350 +0.05(+0.86%)
Mar 25, 2008 5.800 5.990 5.800 5.800 1,920 +0.05(+0.87%)
Mar 24, 2008 5.630 6.000 5.630 5.750 800 +0.03(+0.52%)
Mar 21, 2008 5.820 5.820 5.720 5.720 2,550 +0.00(+0.00%)
Mar 20, 2008 5.820 5.820 5.720 5.720 2,550 -0.06(-1.04%)
Mar 19, 2008 5.800 5.810 5.780 5.780 2,100 +0.05(+0.87%)
Mar 18, 2008 5.260 5.990 5.260 5.730 2,001 +0.22(+3.99%)
Mar 17, 2008 5.800 5.895 5.040 5.510 11,158 -0.49(-8.17%)
Mar 14, 2008 5.970 6.000 5.830 6.000 600 +0.00(+0.00%)
Mar 13, 2008 5.900 6.000 5.900 6.000 1,300 +0.00(+0.00%)
Mar 12, 2008 6.150 6.150 5.860 6.000 2,200 -0.06(-0.99%)
Mar 11, 2008 5.860 6.150 5.850 6.060 1,000 +0.06(+1.00%)
Mar 10, 2008 5.860 6.000 5.850 6.000 1,782 +0.00(+0.00%)
Mar 07, 2008 6.090 6.090 5.930 6.000 400 +0.05(+0.84%)
Mar 06, 2008 5.890 6.000 5.450 5.950 5,505 -0.05(-0.83%)
Mar 05, 2008 6.090 6.090 5.950 6.000 5,700 -0.05(-0.83%)
Mar 04, 2008 6.100 6.100 5.950 6.050 1,100 +0.05(+0.83%)
Mar 03, 2008 6.000 6.000 5.950 6.000 4,300 -0.19(-3.07%)
Feb 29, 2008 6.000 6.200 6.000 6.190 13,148 +0.19(+3.17%)
Feb 28, 2008 5.950 6.000 5.950 6.000 5,025 +0.07(+1.25%)
Feb 27, 2008 5.900 5.950 5.890 5.926 11,970 +0.01(+0.10%)
Feb 26, 2008 6.010 6.170 5.890 5.920 6,156 -0.03(-0.50%)
Feb 25, 2008 5.950 6.070 5.950 5.950 6,400 -0.03(-0.50%)
Feb 22, 2008 5.980 5.990 5.930 5.980 10,100 +0.02(+0.34%)
Feb 21, 2008 5.940 6.150 5.900 5.960 12,316 -0.05(-0.83%)
Feb 20, 2008 6.060 6.190 6.010 6.010 1,100 -0.03(-0.50%)
Feb 19, 2008 6.100 6.100 6.000 6.040 2,061 +0.00(+0.00%)
Feb 18, 2008 5.950 6.180 5.950 6.040 2,738 +0.00(+0.00%)
Feb 15, 2008 5.950 6.180 5.950 6.040 2,738 +0.13(+2.20%)
Feb 14, 2008 5.900 5.990 5.900 5.910 3,590 +0.01(+0.17%)
Feb 13, 2008 6.460 6.460 5.900 5.900 5,055 -0.37(-5.90%)
Feb 12, 2008 6.890 7.110 5.960 6.270 8,484 -0.88(-12.31%)
Feb 11, 2008 7.320 7.390 7.150 7.150 2,059 -0.25(-3.38%)
Feb 08, 2008 7.220 7.400 7.220 7.400 1,800 +0.03(+0.41%)
Feb 07, 2008 7.200 7.380 7.180 7.370 4,266 +0.02(+0.27%)
Feb 06, 2008 7.350 7.350 7.350 7.350 200 +0.05(+0.68%)
Feb 05, 2008 7.300 7.440 7.300 7.300 5,150 +0.00(+0.00%)
Feb 04, 2008 7.590 7.638 7.150 7.300 22,202 -0.14(-1.88%)
Feb 01, 2008 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
Jan 31, 2008 7.120 7.440 7.120 7.440 895 +0.33(+4.64%)
Jan 30, 2008 7.350 7.700 7.110 7.110 11,993 -0.24(-3.27%)
Jan 29, 2008 7.360 7.420 7.350 7.350 2,410 -0.14(-1.87%)
Jan 28, 2008 7.490 7.490 7.490 7.490 0 +0.00(+0.00%)
Jan 25, 2008 7.510 7.590 7.425 7.490 4,800 -0.01(-0.13%)
Jan 24, 2008 7.620 7.980 7.500 7.500 2,106 -0.10(-1.32%)
Jan 23, 2008 7.660 7.900 7.600 7.600 2,433 -0.27(-3.43%)
Jan 22, 2008 7.780 8.050 7.750 7.870 4,390 -0.28(-3.44%)
Jan 21, 2008 7.970 8.150 7.770 8.150 908 +0.00(+0.00%)
Jan 18, 2008 7.970 8.150 7.770 8.150 908 +0.23(+2.90%)
Jan 17, 2008 7.830 7.920 7.800 7.920 7,576 +0.03(+0.38%)
Jan 16, 2008 7.600 7.890 7.600 7.890 5,349 +0.29(+3.82%)
Jan 15, 2008 7.660 7.750 7.600 7.600 3,024 +0.02(+0.26%)
Jan 14, 2008 8.270 8.270 7.580 7.580 5,717 -0.87(-10.30%)
Jan 11, 2008 8.450 8.480 8.320 8.450 1,880 +0.14(+1.67%)
Jan 10, 2008 8.590 8.590 8.280 8.311 2,499 -0.04(-0.47%)
Jan 09, 2008 8.680 8.690 8.350 8.350 4,508 -0.14(-1.65%)
Jan 08, 2008 8.600 8.600 8.260 8.490 2,355 -0.13(-1.51%)
Jan 07, 2008 8.400 8.850 8.400 8.620 2,687 +0.24(+2.86%)
Jan 04, 2008 8.480 8.540 8.380 8.380 2,020 -0.12(-1.41%)
Jan 03, 2008 8.600 8.810 8.450 8.500 3,801 -0.24(-2.75%)
Jan 02, 2008 8.490 8.740 8.490 8.740 1,915 +0.07(+0.81%)
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.