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, 2014 2.710 2.710 2.710 2.710 0 +0.06(+2.24%)
May 29, 2014 2.720 2.790 2.651 2.651 5,627 -0.04(-1.47%)
May 28, 2014 2.760 2.760 2.620 2.690 3,437 -0.05(-1.82%)
May 27, 2014 2.660 2.740 2.610 2.740 38,142 +0.11(+4.18%)
May 23, 2014 2.700 2.630 2.630 2.630 5,900 -0.17(-6.07%)
May 22, 2014 2.790 2.840 2.680 2.800 7,773 +0.02(+0.90%)
May 21, 2014 2.640 2.800 2.610 2.775 38,012 +0.11(+4.32%)
May 20, 2014 2.700 2.710 2.660 2.660 2,904 +0.01(+0.38%)
May 19, 2014 2.540 2.710 2.510 2.650 46,983 +0.13(+5.20%)
May 16, 2014 2.500 2.519 2.500 2.519 5,350 -0.03(-1.22%)
May 15, 2014 2.550 2.640 2.500 2.550 50,849 -0.03(-1.16%)
May 14, 2014 2.610 2.670 2.570 2.580 2,100 -0.10(-3.73%)
May 13, 2014 2.600 2.680 2.600 2.680 1,545 +0.09(+3.47%)
May 12, 2014 2.620 2.707 2.590 2.590 5,199 -0.03(-1.15%)
May 09, 2014 2.620 2.685 2.600 2.620 4,106 +0.02(+0.77%)
May 08, 2014 2.575 2.770 2.550 2.600 47,358 +0.05(+1.96%)
May 07, 2014 2.740 2.770 2.550 2.550 34,120 -0.06(-2.30%)
May 06, 2014 2.670 2.705 2.610 2.610 1,643 -0.02(-0.76%)
May 05, 2014 2.560 2.704 2.560 2.630 456 -0.01(-0.38%)
May 02, 2014 2.720 2.720 2.620 2.640 2,412 -0.13(-4.69%)
May 01, 2014 2.710 2.770 2.660 2.770 1,384 +0.12(+4.53%)
Apr 30, 2014 2.570 2.670 2.570 2.650 1,588 +0.00(+0.00%)
Apr 29, 2014 2.600 2.800 2.550 2.650 5,700 +0.10(+3.92%)
Apr 28, 2014 2.700 2.868 2.550 2.550 34,154 -0.20(-7.27%)
Apr 25, 2014 2.740 2.830 2.700 2.750 14,581 +0.05(+1.85%)
Apr 24, 2014 2.800 2.820 2.700 2.700 12,726 -0.07(-2.53%)
Apr 23, 2014 2.700 2.830 2.700 2.770 3,075 -0.01(-0.36%)
Apr 22, 2014 2.770 2.830 2.650 2.780 6,943 +0.02(+0.72%)
Apr 21, 2014 2.840 2.840 2.720 2.760 5,982 -0.05(-1.78%)
Apr 17, 2014 2.720 2.810 2.810 2.810 6,400 +0.10(+3.69%)
Apr 16, 2014 2.620 2.810 2.570 2.710 5,864 +0.12(+4.63%)
Apr 15, 2014 2.700 2.700 2.580 2.590 11,509 -0.11(-4.07%)
Apr 14, 2014 2.640 2.780 2.620 2.700 3,240 +0.08(+3.05%)
Apr 11, 2014 2.610 2.720 2.610 2.620 14,673 -0.01(-0.57%)
Apr 10, 2014 2.708 2.708 2.610 2.635 1,767 -0.01(-0.19%)
Apr 09, 2014 2.730 2.730 2.640 2.640 3,222 +0.02(+0.76%)
Apr 08, 2014 2.680 2.716 2.620 2.620 13,916 -0.10(-3.68%)
Apr 07, 2014 2.769 2.769 2.670 2.720 12,120 -0.03(-1.27%)
Apr 04, 2014 2.890 2.890 2.740 2.755 7,100 -0.20(-6.61%)
Apr 03, 2014 2.910 2.960 2.770 2.950 10,040 +0.04(+1.37%)
Apr 02, 2014 2.820 2.990 2.780 2.910 43,901 +0.21(+7.78%)
Apr 01, 2014 2.580 2.700 2.520 2.700 35,325 +0.19(+7.57%)
Mar 31, 2014 2.510 2.560 2.510 2.510 3,328 +0.01(+0.32%)
Mar 28, 2014 2.500 2.569 2.500 2.502 14,313 +0.01(+0.49%)
Mar 27, 2014 2.610 2.610 2.490 2.490 46,535 -0.14(-5.32%)
Mar 26, 2014 2.750 2.789 2.610 2.630 11,170 +0.00(+0.00%)
Mar 25, 2014 2.670 2.750 2.630 2.630 6,371 -0.07(-2.56%)
Mar 24, 2014 2.730 2.790 2.650 2.699 5,018 -0.00(-0.04%)
Mar 21, 2014 2.819 2.839 2.700 2.700 50,728 -0.08(-2.88%)
Mar 20, 2014 2.810 2.840 2.780 2.780 10,683 -0.02(-0.71%)
Mar 19, 2014 2.820 2.879 2.770 2.800 9,808 +0.02(+0.72%)
Mar 18, 2014 2.811 2.840 2.770 2.780 8,754 +0.03(+1.09%)
Mar 17, 2014 2.850 2.859 2.750 2.750 6,130 -0.03(-1.08%)
Mar 14, 2014 2.750 2.909 2.750 2.780 4,127 -0.01(-0.36%)
Mar 13, 2014 2.830 2.830 2.788 2.790 1,342 +0.03(+1.09%)
Mar 12, 2014 2.800 2.899 2.729 2.760 28,324 -0.09(-3.16%)
Mar 11, 2014 2.760 2.929 2.720 2.850 9,325 +0.05(+1.79%)
Mar 10, 2014 2.790 2.800 2.750 2.800 6,245 +0.02(+0.72%)
Mar 07, 2014 2.750 2.790 2.700 2.780 10,798 -0.01(-0.36%)
Mar 06, 2014 2.750 2.800 2.744 2.790 11,412 +0.06(+2.20%)
Mar 05, 2014 2.700 2.750 2.700 2.730 6,149 +0.01(+0.37%)
Mar 04, 2014 2.720 2.769 2.700 2.720 9,236 -0.04(-1.45%)
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.