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 (%)
Jun 30, 2004 4.060 4.060 3.880 4.010 4,100 -0.06(-1.47%)
Jun 29, 2004 4.070 4.070 4.070 4.070 0 +0.00(+0.00%)
Jun 28, 2004 4.202 4.202 4.070 4.070 400 -0.13(-3.10%)
Jun 25, 2004 4.200 4.200 4.200 4.200 100 -0.05(-1.18%)
Jun 24, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 23, 2004 4.240 4.250 4.240 4.250 1,100 +0.00(+0.00%)
Jun 22, 2004 4.050 4.390 4.050 4.250 9,600 +0.20(+4.94%)
Jun 21, 2004 4.050 4.050 4.050 4.050 100 -0.01(-0.25%)
Jun 18, 2004 4.060 4.060 4.060 4.060 2,700 +0.00(+0.00%)
Jun 17, 2004 4.010 4.150 4.010 4.060 2,700 +0.01(+0.25%)
Jun 16, 2004 4.050 4.050 4.050 4.050 200 -0.10(-2.41%)
Jun 15, 2004 4.000 4.150 3.990 4.150 3,800 +0.05(+1.22%)
Jun 14, 2004 4.100 4.110 4.012 4.100 6,100 +0.24(+6.22%)
Jun 10, 2004 3.970 4.020 3.860 3.860 2,100 +0.07(+1.85%)
Jun 09, 2004 3.910 3.910 3.790 3.790 10,500 -0.12(-3.07%)
Jun 08, 2004 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Jun 07, 2004 3.901 3.932 3.850 3.910 3,300 -0.02(-0.53%)
Jun 04, 2004 3.931 3.931 3.931 3.931 100 +0.03(+0.79%)
Jun 03, 2004 3.900 4.120 3.900 3.900 4,800 +0.00(+0.00%)
Jun 02, 2004 3.850 4.170 3.850 3.900 4,900 -0.27(-6.47%)
Jun 01, 2004 3.970 4.170 3.920 4.170 5,400 +0.23(+5.84%)
May 28, 2004 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
May 27, 2004 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
May 26, 2004 3.940 3.940 3.940 3.940 1,400 +0.02(+0.51%)
May 25, 2004 4.050 4.050 3.920 3.920 2,200 -0.13(-3.21%)
May 24, 2004 3.920 4.050 3.920 4.050 1,500 +0.08(+2.02%)
May 21, 2004 3.990 3.990 3.930 3.970 1,700 +0.04(+1.02%)
May 20, 2004 3.920 4.050 3.920 3.930 1,700 -0.17(-4.15%)
May 19, 2004 3.990 4.100 3.920 4.100 4,200 +0.18(+4.59%)
May 18, 2004 4.000 4.010 3.920 3.920 700 -0.04(-1.01%)
May 17, 2004 3.960 3.960 3.960 3.960 500 +0.04(+1.02%)
May 14, 2004 3.930 3.940 3.920 3.920 4,800 -0.03(-0.76%)
May 13, 2004 4.040 4.200 3.820 3.950 5,400 -0.33(-7.71%)
May 12, 2004 4.230 4.280 4.220 4.280 1,300 -0.07(-1.61%)
May 11, 2004 3.560 4.350 3.560 4.350 10,000 +0.35(+8.75%)
May 10, 2004 4.150 4.220 3.400 4.000 14,000 -0.10(-2.44%)
May 07, 2004 4.130 4.130 4.100 4.100 1,700 -0.28(-6.39%)
May 06, 2004 4.030 4.430 4.030 4.380 4,200 -0.11(-2.45%)
May 05, 2004 4.275 4.500 4.020 4.490 9,500 +0.27(+6.40%)
May 04, 2004 4.120 4.410 4.120 4.220 8,700 -0.08(-1.86%)
May 03, 2004 4.050 4.300 4.050 4.300 4,700 +0.11(+2.63%)
Apr 30, 2004 4.300 4.300 4.100 4.190 8,900 -0.19(-4.34%)
Apr 29, 2004 4.300 4.470 4.300 4.380 8,800 -0.33(-7.01%)
Apr 28, 2004 4.530 4.739 4.530 4.710 3,000 -0.04(-0.84%)
Apr 27, 2004 4.400 4.850 4.310 4.750 13,800 +0.35(+7.95%)
Apr 26, 2004 4.510 4.510 4.400 4.400 7,400 -0.17(-3.72%)
Apr 23, 2004 4.450 4.570 4.450 4.570 1,100 +0.07(+1.53%)
Apr 22, 2004 4.541 4.550 4.500 4.501 3,600 +0.00(+0.02%)
Apr 21, 2004 4.500 4.500 4.500 4.500 5,600 +0.00(+0.00%)
Apr 20, 2004 4.500 4.501 4.500 4.500 1,100 +0.00(+0.00%)
Apr 19, 2004 4.511 4.511 4.500 4.500 3,300 -0.01(-0.22%)
Apr 16, 2004 4.600 4.600 4.510 4.510 8,400 -0.09(-1.96%)
Apr 15, 2004 4.600 4.600 4.600 4.600 1,400 -0.04(-0.86%)
Apr 14, 2004 4.650 4.700 4.640 4.640 1,200 +0.03(+0.65%)
Apr 13, 2004 4.610 4.610 4.610 4.610 700 +0.00(+0.00%)
Apr 12, 2004 4.618 4.618 4.600 4.610 2,400 +0.00(+0.00%)
Apr 08, 2004 4.740 4.740 4.610 4.610 1,700 -0.13(-2.74%)
Apr 07, 2004 4.700 4.740 4.700 4.740 600 +0.17(+3.72%)
Apr 06, 2004 4.590 4.940 4.570 4.570 1,700 -0.02(-0.44%)
Apr 05, 2004 4.513 4.640 4.513 4.590 5,200 +0.01(+0.22%)
Apr 02, 2004 4.700 4.700 4.580 4.580 6,100 -0.03(-0.65%)
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.