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, 2009 0.8900 0.8900 0.8600 0.8600 600 +0.01(+1.18%)
Jun 29, 2009 0.8500 0.8500 0.8500 0.8500 258 -0.02(-2.47%)
Jun 26, 2009 0.8715 0.8715 0.8715 0.8715 414 -0.06(-6.29%)
Jun 25, 2009 0.9275 0.9300 0.8801 0.9300 5,351 +0.05(+5.68%)
Jun 24, 2009 0.8800 0.8800 0.8800 0.8800 4,893 +0.06(+6.98%)
Jun 22, 2009 0.9800 0.8226 0.8226 0.8226 3,000 -0.17(-16.91%)
Jun 19, 2009 0.8200 0.9999 0.7000 0.9900 1,139 +0.04(+4.21%)
Jun 18, 2009 0.9800 0.9800 0.9500 0.9500 4,133 -0.02(-2.08%)
Jun 17, 2009 0.9702 0.9702 0.9702 0.9702 178 -0.02(-2.22%)
Jun 16, 2009 0.9700 0.9922 0.9700 0.9922 1,232 -0.01(-0.78%)
Jun 15, 2009 1.130 1.130 0.9700 1.000 3,535 +0.00(+0.00%)
Jun 12, 2009 1.000 1.000 1.000 1.000 9,845 +0.00(+0.00%)
Jun 11, 2009 1.000 1.000 0.9900 1.000 2,694 -0.09(-8.26%)
Jun 10, 2009 1.050 1.150 1.000 1.090 20,976 -0.04(-3.47%)
Jun 09, 2009 1.170 1.170 1.095 1.129 4,100 +0.13(+12.92%)
Jun 08, 2009 1.040 1.200 1.000 1.000 6,888 -0.08(-7.41%)
Jun 05, 2009 1.070 1.190 1.000 1.080 40,099 -0.19(-14.96%)
Jun 02, 2009 1.270 1.270 1.270 1.270 100 -0.01(-0.78%)
Jun 01, 2009 1.270 1.280 1.270 1.280 794 +0.01(+0.66%)
May 26, 2009 1.272 1.272 1.272 1.272 0 -0.03(-2.18%)
May 22, 2009 1.380 1.380 1.300 1.300 1,545 -0.01(-0.76%)
May 21, 2009 1.325 1.325 1.310 1.310 900 -0.04(-3.11%)
May 20, 2009 1.352 1.352 1.352 1.352 200 -0.35(-20.47%)
May 19, 2009 1.300 1.700 1.300 1.700 700 +0.20(+13.33%)
May 15, 2009 1.500 1.500 1.500 1.500 3,100 -0.06(-3.85%)
May 13, 2009 1.750 1.560 1.560 1.560 1,200 +0.01(+0.65%)
May 12, 2009 1.600 1.600 1.550 1.550 903 -0.00(-0.01%)
May 08, 2009 1.560 1.550 1.550 1.550 800 -0.13(-7.73%)
May 07, 2009 1.590 1.808 1.590 1.680 5,550 +0.09(+5.66%)
May 06, 2009 1.300 1.590 1.300 1.590 2,233 +0.00(+0.00%)
May 05, 2009 1.580 1.590 1.580 1.590 2,620 +0.28(+21.37%)
May 04, 2009 1.400 1.400 1.310 1.310 1,089 -0.28(-17.61%)
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%)
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.