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 (%)
May 30, 2003 2.900 2.990 2.750 2.960 4,000 +0.16(+5.71%)
May 29, 2003 2.870 2.990 2.800 2.800 4,700 -0.16(-5.41%)
May 28, 2003 2.790 2.960 2.790 2.960 4,000 +0.18(+6.47%)
May 27, 2003 2.900 3.030 2.780 2.780 3,400 -0.22(-7.33%)
May 23, 2003 3.000 3.000 3.000 3.000 1,000 +0.19(+6.76%)
May 22, 2003 3.020 3.050 2.750 2.810 13,000 +0.03(+1.08%)
May 21, 2003 2.950 3.050 2.750 2.780 7,100 -0.11(-3.81%)
May 20, 2003 3.050 3.200 2.850 2.890 15,700 -0.31(-9.69%)
May 19, 2003 3.070 3.200 3.050 3.200 4,900 +0.13(+4.23%)
May 16, 2003 3.070 3.070 3.070 3.070 200 -0.12(-3.76%)
May 15, 2003 3.200 3.220 3.120 3.190 1,500 +0.11(+3.57%)
May 14, 2003 3.000 3.080 3.000 3.080 1,200 +0.08(+2.67%)
May 13, 2003 3.120 3.120 3.000 3.000 5,500 -0.20(-6.25%)
May 12, 2003 3.150 3.200 3.150 3.200 1,000 +0.00(+0.00%)
May 09, 2003 3.000 3.200 3.000 3.200 600 +0.20(+6.67%)
May 08, 2003 3.200 3.200 3.000 3.000 4,000 -0.20(-6.25%)
May 07, 2003 3.140 3.200 3.140 3.200 1,300 +0.15(+4.92%)
May 06, 2003 3.130 3.140 3.050 3.050 1,000 +0.05(+1.67%)
May 05, 2003 3.100 3.180 3.000 3.000 2,700 -0.05(-1.64%)
May 02, 2003 2.950 3.100 2.950 3.050 900 +0.15(+5.17%)
May 01, 2003 2.900 2.900 2.850 2.900 2,900 +0.00(+0.00%)
Apr 30, 2003 2.850 2.980 2.850 2.900 1,300 -0.08(-2.68%)
Apr 29, 2003 2.820 2.980 2.820 2.980 900 +0.00(+0.00%)
Apr 28, 2003 2.970 2.980 2.850 2.980 5,000 +0.03(+1.02%)
Apr 25, 2003 2.910 2.950 2.820 2.950 2,500 +0.04(+1.37%)
Apr 24, 2003 2.950 2.950 2.910 2.910 1,900 -0.04(-1.36%)
Apr 23, 2003 2.950 2.950 2.950 2.950 300 -0.03(-1.01%)
Apr 22, 2003 2.900 3.120 2.800 2.980 8,300 +0.04(+1.36%)
Apr 21, 2003 2.910 2.940 2.910 2.940 3,900 +0.01(+0.34%)
Apr 17, 2003 2.880 2.930 2.880 2.930 2,600 -0.02(-0.68%)
Apr 16, 2003 2.920 2.950 2.900 2.950 4,500 +0.05(+1.72%)
Apr 15, 2003 2.950 2.950 2.900 2.900 1,800 -0.01(-0.34%)
Apr 14, 2003 2.950 2.950 2.910 2.910 700 -0.04(-1.36%)
Apr 11, 2003 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 10, 2003 2.940 2.950 2.910 2.950 2,400 +0.01(+0.34%)
Apr 09, 2003 2.940 2.940 2.940 2.940 500 +0.00(+0.00%)
Apr 08, 2003 2.940 2.940 2.940 2.940 700 +0.01(+0.34%)
Apr 07, 2003 2.930 2.930 2.930 2.930 400 -0.01(-0.34%)
Apr 04, 2003 2.950 2.950 2.940 2.940 4,500 -0.03(-1.01%)
Apr 03, 2003 2.960 2.970 2.960 2.970 3,400 +0.04(+1.37%)
Apr 02, 2003 2.930 2.930 2.930 2.930 200 +0.00(+0.00%)
Apr 01, 2003 2.940 2.950 2.930 2.930 6,700 -0.05(-1.68%)
Mar 31, 2003 2.920 2.980 2.920 2.980 2,100 +0.06(+2.05%)
Mar 28, 2003 3.000 3.000 2.920 2.920 3,000 -0.08(-2.67%)
Mar 27, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 26, 2003 3.000 3.000 3.000 3.000 2,000 -0.05(-1.64%)
Mar 25, 2003 3.000 3.050 3.000 3.050 460,000 +0.13(+4.45%)
Mar 24, 2003 2.950 3.000 2.920 2.920 1,600 -0.08(-2.67%)
Mar 21, 2003 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Mar 20, 2003 3.170 3.170 2.900 3.000 4,800 -0.22(-6.83%)
Mar 19, 2003 3.220 3.220 3.220 3.220 300 -0.09(-2.72%)
Mar 18, 2003 3.380 3.400 3.310 3.310 3,500 -0.07(-2.07%)
Mar 17, 2003 2.980 3.600 2.980 3.380 14,800 +0.40(+13.42%)
Mar 14, 2003 2.920 3.000 2.920 2.980 15,200 -0.01(-0.33%)
Mar 13, 2003 2.950 2.990 2.920 2.990 8,300 +0.02(+0.67%)
Mar 12, 2003 2.990 2.990 2.970 2.970 700 +0.02(+0.68%)
Mar 11, 2003 2.950 2.950 2.950 2.950 100 -0.10(-3.28%)
Mar 10, 2003 3.000 3.050 2.950 3.050 4,300 +0.07(+2.35%)
Mar 07, 2003 3.000 3.000 2.980 2.980 2,500 -0.02(-0.67%)
Mar 06, 2003 3.000 3.000 3.000 3.000 1,000 -0.01(-0.33%)
Mar 05, 2003 3.010 3.010 3.010 3.010 100 +0.01(+0.33%)
Mar 04, 2003 3.050 3.070 3.000 3.000 2,000 -0.05(-1.67%)
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.