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, 2016 1.144 1.167 1.144 1.167 2,154 +0.03(+2.41%)
Mar 30, 2016 1.190 1.190 1.130 1.140 1,613 +0.04(+3.64%)
Mar 29, 2016 1.220 1.220 1.100 1.100 3,520 +0.00(+0.00%)
Mar 28, 2016 1.101 1.220 1.100 1.100 4,467 -0.11(-9.09%)
Mar 24, 2016 1.210 1.210 1.210 1.210 700 -0.01(-0.81%)
Mar 23, 2016 1.106 1.220 1.106 1.220 799 +0.14(+12.95%)
Mar 22, 2016 1.156 1.156 1.070 1.080 7,589 -0.11(-9.24%)
Mar 18, 2016 1.190 1.190 1.190 1.190 8 -0.07(-5.56%)
Mar 17, 2016 1.400 1.400 1.190 1.260 19,794 -0.10(-7.35%)
Mar 16, 2016 1.170 1.370 1.060 1.360 10,594 +0.27(+24.77%)
Mar 15, 2016 1.060 1.240 1.040 1.090 7,043 -0.03(-2.68%)
Mar 14, 2016 1.080 1.160 1.025 1.120 5,041 +0.04(+3.70%)
Mar 11, 2016 1.200 1.272 1.070 1.080 28,403 -0.12(-10.00%)
Mar 10, 2016 1.200 1.220 1.200 1.200 4,931 -0.06(-4.76%)
Mar 09, 2016 1.300 1.400 1.200 1.260 7,074 +0.05(+4.13%)
Mar 08, 2016 1.210 1.400 1.205 1.210 12,789 -0.01(-0.82%)
Mar 07, 2016 1.220 1.400 1.120 1.220 17,162 -0.07(-5.43%)
Mar 04, 2016 1.400 1.400 1.210 1.290 589 -0.03(-2.27%)
Mar 03, 2016 1.340 1.350 1.320 1.320 2,036 +0.01(+0.76%)
Mar 02, 2016 1.250 1.320 1.130 1.310 3,234 +0.06(+4.80%)
Mar 01, 2016 1.260 1.260 1.250 1.250 721 +0.04(+3.31%)
Feb 29, 2016 1.200 1.300 1.130 1.210 17,859 +0.10(+8.91%)
Feb 26, 2016 1.189 1.199 1.100 1.111 4,208 -0.08(-6.63%)
Feb 24, 2016 1.020 1.190 1.190 1.190 21 +0.15(+14.90%)
Feb 23, 2016 1.080 1.110 1.020 1.036 7,975 -0.08(-6.84%)
Feb 22, 2016 1.040 1.112 1.010 1.112 5,433 -0.01(-0.75%)
Feb 19, 2016 1.110 1.120 1.110 1.120 530 +0.00(+0.00%)
Feb 18, 2016 1.140 1.140 1.100 1.120 6,446 -0.08(-6.67%)
Feb 16, 2016 1.400 1.200 1.200 1.200 251 -0.20(-14.29%)
Feb 12, 2016 1.400 1.400 1.400 1.400 6,400 +0.00(+0.01%)
Feb 11, 2016 1.420 1.450 1.370 1.400 2,520 -0.09(-5.76%)
Feb 10, 2016 1.486 1.486 1.486 1.486 607 +0.05(+3.20%)
Feb 08, 2016 1.460 1.440 1.440 1.440 8 -0.15(-9.47%)
Feb 04, 2016 1.590 1.590 1.590 1.590 57 +0.05(+3.25%)
Feb 03, 2016 1.520 1.540 1.500 1.540 1,888 +0.04(+2.66%)
Feb 02, 2016 1.500 1.500 1.500 1.500 1,208 -0.10(-6.24%)
Feb 01, 2016 1.600 1.600 1.600 1.600 103 +0.02(+1.27%)
Jan 29, 2016 1.600 1.690 1.580 1.580 2,482 +0.05(+3.27%)
Jan 28, 2016 1.530 1.530 1.530 1.530 9,071 -0.01(-0.39%)
Jan 27, 2016 1.540 1.540 1.520 1.536 6,680 +0.04(+2.40%)
Jan 26, 2016 1.501 1.510 1.500 1.500 4,923 -0.04(-2.60%)
Jan 25, 2016 1.550 1.570 1.540 1.540 2,577 +0.13(+9.22%)
Jan 22, 2016 1.524 1.524 1.400 1.410 814 +0.06(+4.44%)
Jan 21, 2016 1.340 1.430 1.340 1.350 4,905 +0.03(+2.28%)
Jan 20, 2016 1.360 1.385 1.320 1.320 3,939 -0.03(-2.22%)
Jan 19, 2016 1.400 1.430 1.350 1.350 4,754 -0.01(-0.74%)
Jan 15, 2016 1.350 1.360 1.360 1.360 2,200 -0.04(-2.86%)
Jan 14, 2016 1.440 1.440 1.400 1.400 1,115 -0.03(-2.10%)
Jan 13, 2016 1.450 1.450 1.400 1.430 4,869 -0.09(-5.88%)
Jan 12, 2016 1.450 1.530 1.450 1.519 1,644 +0.07(+4.78%)
Jan 11, 2016 1.450 1.450 1.450 1.450 2,630 +0.00(+0.00%)
Jan 08, 2016 1.450 1.490 1.450 1.450 2,700 +0.01(+0.49%)
Jan 07, 2016 1.450 1.500 1.400 1.443 22,631 -0.01(-0.49%)
Jan 06, 2016 1.470 1.470 1.450 1.450 5,862 -0.09(-6.09%)
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.