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 (%)
Apr 30, 2009 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Apr 29, 2009 1.500 1.590 1.500 1.590 3,942 +0.19(+13.57%)
Apr 27, 2009 1.480 1.400 1.400 1.400 1,400 +0.00(+0.00%)
Apr 24, 2009 1.400 1.400 1.400 1.400 300 -0.10(-6.67%)
Apr 23, 2009 1.500 1.500 1.495 1.500 400 +0.20(+15.38%)
Apr 20, 2009 1.300 1.300 1.300 1.300 1,500 +0.02(+1.57%)
Apr 16, 2009 1.280 1.280 1.280 1.280 100 -0.01(-0.78%)
Apr 15, 2009 1.290 1.290 1.290 1.290 300 +0.04(+3.20%)
Apr 01, 2009 1.250 1.250 1.250 1.250 0 -0.06(-4.58%)
Mar 31, 2009 1.600 1.610 1.310 1.310 1,310 +0.11(+9.17%)
Mar 30, 2009 1.216 1.216 1.200 1.200 400 -0.14(-10.44%)
Mar 25, 2009 1.340 1.340 1.340 1.340 500 +0.24(+21.81%)
Mar 24, 2009 1.120 1.120 1.100 1.100 500 -0.00(-0.36%)
Mar 23, 2009 1.150 1.150 1.104 1.104 3,235 -0.03(-2.30%)
Mar 20, 2009 1.150 1.150 1.070 1.130 2,450 -0.02(-1.74%)
Mar 19, 2009 1.170 1.180 1.070 1.150 1,690 -0.33(-22.30%)
Mar 18, 2009 1.540 1.540 1.480 1.480 200 +0.21(+16.54%)
Mar 16, 2009 1.750 1.270 1.270 1.270 400 -0.44(-25.73%)
Mar 13, 2009 1.000 1.710 1.000 1.710 1,000 +0.71(+71.00%)
Mar 12, 2009 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Mar 11, 2009 0.7000 1.000 0.7000 1.000 4,872 +0.20(+25.00%)
Mar 10, 2009 0.8400 0.9528 0.7500 0.8000 2,039 -0.04(-4.76%)
Mar 09, 2009 0.7600 0.8400 0.5970 0.8400 3,463 +0.09(+12.00%)
Mar 06, 2009 0.7500 0.7500 0.7500 0.7500 100 -0.25(-25.00%)
Mar 05, 2009 1.400 1.400 1.000 1.000 3,000 -0.20(-16.67%)
Mar 04, 2009 1.200 1.200 1.200 1.200 275 +0.00(+0.00%)
Mar 02, 2009 1.200 1.200 1.200 1.200 4,977 -0.02(-1.88%)
Feb 27, 2009 1.800 1.800 1.200 1.223 3,866 +0.02(+1.92%)
Feb 24, 2009 1.200 1.200 1.200 1.200 200 -0.03(-2.44%)
Feb 23, 2009 1.230 1.235 1.230 1.230 300 -0.17(-12.14%)
Feb 19, 2009 1.400 1.400 1.400 1.400 900 +0.00(+0.00%)
Feb 18, 2009 1.300 1.400 1.300 1.400 600 +0.20(+16.67%)
Feb 13, 2009 1.200 1.200 1.200 1.200 400 +0.00(+0.00%)
Feb 12, 2009 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 11, 2009 1.200 1.200 1.200 1.200 300 -0.10(-7.69%)
Feb 10, 2009 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Feb 09, 2009 1.200 1.790 1.200 1.300 1,356 -0.20(-13.33%)
Feb 06, 2009 1.500 1.780 1.300 1.500 1,580 +0.30(+25.00%)
Feb 05, 2009 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 04, 2009 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Feb 02, 2009 1.820 1.200 1.200 1.200 3,200 -0.20(-14.29%)
Jan 29, 2009 1.400 1.400 1.400 1.400 20,800 +0.00(+0.00%)
Jan 26, 2009 1.400 1.400 1.400 1.400 900 +0.00(+0.00%)
Jan 23, 2009 1.400 1.400 1.400 1.400 449 +0.00(+0.00%)
Jan 22, 2009 1.540 1.580 1.400 1.400 4,100 -0.19(-11.95%)
Jan 20, 2009 1.500 1.590 1.590 1.590 2,700 +0.09(+6.00%)
Jan 16, 2009 1.500 1.500 1.500 1.500 500 -0.05(-3.22%)
Jan 15, 2009 1.400 1.550 1.200 1.550 1,271 +0.00(+0.00%)
Jan 14, 2009 1.550 1.550 1.550 1.550 1,100 +0.15(+10.71%)
Jan 13, 2009 1.400 1.400 1.332 1.400 6,536 +0.00(+0.00%)
Jan 12, 2009 1.350 1.400 1.350 1.400 7,023 +0.10(+7.69%)
Jan 09, 2009 1.250 1.300 1.250 1.300 1,590 +0.05(+4.00%)
Jan 08, 2009 1.317 1.317 1.250 1.250 14,413 -0.07(-5.30%)
Jan 07, 2009 1.290 1.350 1.290 1.320 4,944 -0.03(-2.22%)
Jan 06, 2009 1.300 1.380 1.300 1.350 6,670 +0.01(+1.09%)
Jan 05, 2009 1.370 1.395 1.250 1.335 7,836 -0.04(-2.66%)
Jan 02, 2009 1.370 1.390 1.300 1.372 6,669 +0.00(+0.15%)
Dec 31, 2008 1.280 1.390 1.250 1.370 7,350 +0.02(+1.48%)
Dec 30, 2008 1.600 1.600 1.000 1.350 112,220 -0.40(-22.86%)
Dec 29, 2008 2.040 2.040 1.750 1.750 6,510 -0.35(-16.67%)
Dec 26, 2008 2.040 2.100 2.040 2.100 450 +0.06(+2.94%)
Dec 24, 2008 2.090 2.650 2.040 2.040 650 -0.01(-0.49%)
Dec 23, 2008 2.010 2.055 2.010 2.050 3,274 +0.00(+0.00%)
Dec 22, 2008 2.030 2.050 2.030 2.050 2,550 +0.04(+1.99%)
Dec 19, 2008 2.040 2.040 2.010 2.010 7,965 -0.29(-12.61%)
Dec 18, 2008 2.300 2.300 2.300 2.300 200 -0.39(-14.50%)
Dec 17, 2008 2.650 2.690 2.450 2.690 428 -0.09(-3.24%)
Dec 16, 2008 2.780 2.780 2.780 2.780 100 +0.57(+25.75%)
Dec 15, 2008 2.300 2.300 2.211 2.211 1,497 -0.31(-12.27%)
Dec 12, 2008 2.670 2.730 2.500 2.520 4,924 -0.18(-6.84%)
Dec 11, 2008 2.520 2.705 2.520 2.705 600 -0.10(-3.74%)
Dec 09, 2008 2.770 2.810 2.810 2.810 1,600 -0.10(-3.53%)
Dec 08, 2008 2.930 2.940 2.913 2.913 353 +0.08(+2.93%)
Dec 04, 2008 2.830 2.830 2.830 2.830 200 -0.04(-1.26%)
Dec 03, 2008 2.810 3.450 2.810 2.866 965 -0.54(-15.95%)
Dec 02, 2008 2.790 3.410 2.790 3.410 725 -0.12(-3.40%)
Nov 26, 2008 3.820 3.530 3.530 3.530 400 +0.03(+0.86%)
Nov 25, 2008 4.240 4.240 3.420 3.500 4,300 +1.15(+48.94%)
Nov 24, 2008 2.410 3.460 2.220 2.350 5,800 -0.15(-6.00%)
Nov 21, 2008 2.330 2.640 2.330 2.500 6,762 -0.90(-26.47%)
Nov 20, 2008 3.930 3.980 2.840 3.400 1,500 +0.93(+37.65%)
Nov 19, 2008 2.750 2.750 2.470 2.470 1,300 -0.53(-17.66%)
Nov 18, 2008 2.800 3.000 2.800 3.000 1,000 +0.16(+5.63%)
Nov 17, 2008 3.000 3.250 2.800 2.840 4,069 -0.76(-21.11%)
Nov 14, 2008 3.700 3.700 3.600 3.600 2,000 +0.10(+2.86%)
Nov 13, 2008 3.500 3.500 3.500 3.500 2,300 +0.20(+6.06%)
Nov 12, 2008 3.500 3.500 3.300 3.300 1,275 +0.00(+0.00%)
Nov 11, 2008 3.500 3.500 3.300 3.300 7,977 -0.30(-8.33%)
Nov 10, 2008 3.600 3.600 3.600 3.600 2,530 +0.07(+1.98%)
Nov 07, 2008 3.750 3.750 3.330 3.530 5,031 -0.22(-5.87%)
Nov 06, 2008 3.800 3.800 3.750 3.750 1,472 -0.05(-1.32%)
Nov 05, 2008 3.950 3.950 3.800 3.800 400 +0.00(+0.00%)
Nov 04, 2008 3.750 3.800 3.750 3.800 1,200 -0.00(-0.00%)
Nov 03, 2008 3.800 3.800 3.800 3.800 600 -0.10(-2.56%)
Oct 31, 2008 3.900 3.900 3.900 3.900 1,000 +0.05(+1.30%)
Oct 30, 2008 3.850 3.900 3.850 3.850 700 +0.35(+10.00%)
Oct 29, 2008 3.500 3.500 3.500 3.500 500 -0.25(-6.67%)
Oct 28, 2008 3.750 3.750 3.750 3.750 1,239 +0.00(+0.00%)
Oct 27, 2008 3.750 3.750 3.750 3.750 933 -0.27(-6.72%)
Oct 24, 2008 3.500 4.020 3.500 4.020 600 +0.12(+3.08%)
Oct 23, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Oct 22, 2008 3.970 4.000 3.900 3.900 5,610 -0.30(-7.14%)
Oct 21, 2008 4.200 4.200 4.200 4.200 910 -0.03(-0.71%)
Oct 20, 2008 4.200 4.230 4.200 4.230 1,200 +0.11(+2.67%)
Oct 17, 2008 3.980 4.170 3.980 4.120 560 +0.24(+6.05%)
Oct 16, 2008 3.890 3.885 3.885 3.885 0 +0.00(+0.00%)
Oct 15, 2008 3.885 3.885 3.885 3.885 100 -0.06(-1.40%)
Oct 14, 2008 5.125 5.125 3.080 3.940 5,268 -0.08(-2.09%)
Oct 13, 2008 3.870 4.892 3.870 4.024 2,000 +0.02(+0.60%)
Oct 10, 2008 4.200 4.200 3.700 4.000 7,781 -0.25(-5.88%)
Oct 09, 2008 4.400 4.400 4.250 4.250 3,108 -0.08(-1.96%)
Oct 07, 2008 4.340 4.335 4.335 4.335 100 -0.26(-5.76%)
Oct 06, 2008 4.640 4.640 4.600 4.600 1,300 -0.19(-3.87%)
Oct 02, 2008 4.370 4.785 4.785 4.785 1,200 +0.19(+4.02%)
Sep 30, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Sep 29, 2008 4.750 4.750 4.600 4.600 1,100 +0.25(+5.75%)
Sep 26, 2008 4.350 4.350 4.350 4.350 200 -0.55(-11.22%)
Sep 25, 2008 5.090 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 24, 2008 5.090 5.100 4.900 4.900 1,350 -0.19(-3.73%)
Sep 23, 2008 5.090 5.090 5.090 5.090 176 +0.49(+10.65%)
Sep 19, 2008 4.600 4.600 4.600 4.600 1,400 +0.00(+0.00%)
Sep 18, 2008 4.600 4.600 4.600 4.600 800 -0.00(-0.00%)
Sep 17, 2008 4.600 4.600 4.600 4.600 446 +0.00(+0.00%)
Sep 12, 2008 4.640 4.600 4.600 4.600 1,100 +0.00(+0.00%)
Sep 10, 2008 4.600 4.600 4.600 4.600 200 +0.07(+1.44%)
Sep 09, 2008 4.650 4.650 4.535 4.535 1,000 -0.55(-10.90%)
Sep 04, 2008 4.650 5.090 5.090 5.090 400 +0.19(+3.88%)
Sep 03, 2008 4.900 4.900 4.900 4.900 10,497 -0.02(-0.41%)
Sep 02, 2008 4.700 4.920 4.700 4.920 906 +0.06(+1.23%)
Aug 29, 2008 4.860 4.860 4.860 4.860 100 -0.04(-0.82%)
Aug 28, 2008 4.900 4.900 4.900 4.900 100 +0.02(+0.41%)
Aug 27, 2008 4.880 4.880 4.880 4.880 100 +0.01(+0.21%)
Aug 26, 2008 4.870 4.870 4.870 4.870 100 +0.01(+0.21%)
Aug 25, 2008 4.650 4.890 4.650 4.860 3,780 +0.00(+0.00%)
Aug 22, 2008 4.860 4.860 4.860 4.860 100 +0.01(+0.21%)
Aug 21, 2008 4.850 4.850 4.850 4.850 100 +0.01(+0.21%)
Aug 20, 2008 4.840 4.840 4.840 4.840 100 -0.01(-0.21%)
Aug 19, 2008 4.690 4.910 4.680 4.850 2,025 -0.06(-1.22%)
Aug 18, 2008 4.920 4.920 4.830 4.910 2,700 -0.02(-0.41%)
Aug 15, 2008 4.680 4.930 4.650 4.930 1,000 +0.33(+7.17%)
Aug 14, 2008 4.650 4.650 4.600 4.600 2,900 -0.05(-1.08%)
Aug 13, 2008 4.650 4.680 4.650 4.650 4,000 +0.01(+0.22%)
Aug 12, 2008 4.750 4.750 4.510 4.640 2,500 -0.25(-5.19%)
Aug 11, 2008 4.920 4.920 4.750 4.894 1,300 +0.33(+7.32%)
Aug 08, 2008 5.090 5.090 4.350 4.560 4,931 -0.53(-10.41%)
Aug 07, 2008 5.250 5.250 5.090 5.090 4,144 -0.16(-3.05%)
Aug 06, 2008 5.260 5.270 5.250 5.250 906 -0.01(-0.19%)
Aug 05, 2008 5.300 5.300 5.260 5.260 300 +0.00(+0.00%)
Aug 04, 2008 5.270 5.270 5.260 5.260 500 -0.01(-0.19%)
Aug 01, 2008 5.270 5.270 5.270 5.270 575 +0.00(+0.00%)
Jul 31, 2008 5.280 5.450 5.270 5.270 500 -0.01(-0.19%)
Jul 30, 2008 5.280 5.280 5.280 5.280 0 +0.00(+0.00%)
Jul 29, 2008 5.280 5.280 5.280 5.280 2,880 +0.00(+0.00%)
Jul 28, 2008 5.280 5.280 5.280 5.280 0 +0.00(+0.00%)
Jul 25, 2008 5.290 5.290 5.280 5.280 500 -0.01(-0.19%)
Jul 24, 2008 5.290 5.290 5.290 5.290 1,000 +0.00(+0.00%)
Jul 23, 2008 5.290 5.290 5.290 5.290 200 -0.01(-0.19%)
Jul 22, 2008 5.300 5.325 5.290 5.300 838 -0.20(-3.64%)
Jul 21, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 18, 2008 5.300 5.500 5.300 5.500 1,207 -0.10(-1.79%)
Jul 17, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 16, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 15, 2008 5.700 5.700 5.600 5.600 200 +0.20(+3.70%)
Jul 14, 2008 5.400 5.400 5.400 5.400 200 +0.10(+1.88%)
Jul 11, 2008 5.300 5.300 5.300 5.300 700 +0.00(+0.00%)
Jul 10, 2008 5.300 5.300 5.300 5.300 650 +0.05(+0.95%)
Jul 09, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jul 08, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jul 07, 2008 5.150 5.250 5.150 5.250 1,000 +0.15(+2.94%)
Jul 04, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 03, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 02, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 01, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 30, 2008 5.130 5.150 5.100 5.100 600 -0.59(-10.37%)
Jun 27, 2008 5.140 5.750 5.140 5.690 600 +0.64(+12.67%)
Jun 26, 2008 5.010 5.050 5.000 5.050 900 -0.05(-0.98%)
Jun 25, 2008 5.100 5.110 5.100 5.100 1,498 -0.02(-0.39%)
Jun 24, 2008 5.110 5.120 5.110 5.120 500 -0.18(-3.40%)
Jun 23, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 20, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 19, 2008 5.290 5.300 5.290 5.300 684 -0.08(-1.49%)
Jun 18, 2008 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Jun 17, 2008 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Jun 16, 2008 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Jun 13, 2008 5.590 5.840 4.770 5.380 3,123 -0.42(-7.24%)
Jun 12, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 11, 2008 5.960 5.960 5.740 5.800 4,247 -0.03(-0.51%)
Jun 10, 2008 4.800 5.830 4.790 5.830 8,448 +1.23(+26.74%)
Jun 09, 2008 4.500 4.610 4.500 4.600 2,500 +0.00(+0.00%)
Jun 06, 2008 4.590 4.880 4.590 4.600 700 -0.00(-0.00%)
Jun 05, 2008 4.600 4.600 4.600 4.600 150 +0.00(+0.00%)
Jun 04, 2008 4.750 4.750 4.600 4.600 2,085 +0.00(+0.00%)
Jun 03, 2008 4.600 4.600 4.600 4.600 995 +0.00(+0.00%)
Jun 02, 2008 4.600 4.600 4.600 4.600 1,000 +0.10(+2.22%)
May 30, 2008 4.350 4.500 4.350 4.500 6,362 +0.20(+4.65%)
May 29, 2008 4.250 4.500 4.250 4.300 12,247 -0.00(-0.05%)
May 28, 2008 4.302 4.700 4.250 4.302 3,400 -0.40(-8.47%)
May 27, 2008 4.670 4.700 4.670 4.700 1,500 +0.00(+0.00%)
May 26, 2008 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
May 23, 2008 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
May 22, 2008 4.900 5.000 4.410 4.700 5,911 -0.20(-4.08%)
May 21, 2008 5.300 5.300 4.830 4.900 8,064 -0.35(-6.67%)
May 20, 2008 5.350 5.350 5.250 5.250 2,900 -0.01(-0.19%)
May 19, 2008 5.340 5.370 5.260 5.260 1,400 +0.06(+1.15%)
May 16, 2008 5.200 5.440 5.200 5.200 1,100 +0.09(+1.76%)
May 15, 2008 5.200 5.200 5.110 5.110 2,200 -0.14(-2.67%)
May 14, 2008 5.250 5.250 5.250 5.250 1,000 +0.05(+0.96%)
May 13, 2008 5.020 5.252 5.020 5.200 1,900 -0.20(-3.70%)
May 12, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 09, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 08, 2008 5.400 5.400 5.400 5.400 100 -0.00(-0.07%)
May 07, 2008 5.400 5.404 5.400 5.404 400 -0.20(-3.50%)
May 06, 2008 5.400 5.600 5.400 5.600 1,388 +0.23(+4.28%)
May 05, 2008 5.350 5.450 5.350 5.370 1,405 -0.03(-0.56%)
May 02, 2008 5.400 5.400 5.400 5.400 300 +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.