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 (%)
Jul 31, 2014 2.200 2.290 2.190 2.250 2,900 -0.03(-1.34%)
Jul 30, 2014 2.180 2.281 2.180 2.281 4,679 +0.04(+1.81%)
Jul 29, 2014 2.290 2.300 2.230 2.240 2,969 -0.05(-2.18%)
Jul 28, 2014 2.300 2.300 2.280 2.290 8,002 -0.01(-0.43%)
Jul 25, 2014 2.300 2.390 2.300 2.300 5,800 -0.01(-0.43%)
Jul 24, 2014 2.300 2.370 2.300 2.310 3,876 +0.01(+0.43%)
Jul 23, 2014 2.320 2.480 2.270 2.300 70,511 -0.01(-0.43%)
Jul 22, 2014 2.450 2.478 2.300 2.310 36,959 -0.09(-3.75%)
Jul 21, 2014 2.290 2.470 2.280 2.400 22,395 +0.07(+3.00%)
Jul 18, 2014 2.270 2.450 2.270 2.330 64,065 +0.06(+2.64%)
Jul 17, 2014 2.470 2.620 2.270 2.270 53,747 -0.23(-9.20%)
Jul 16, 2014 2.490 2.560 2.470 2.500 5,352 +0.04(+1.63%)
Jul 15, 2014 2.520 2.520 2.460 2.460 1,710 -0.12(-4.65%)
Jul 14, 2014 2.460 2.580 2.460 2.580 1,980 -0.02(-0.77%)
Jul 11, 2014 2.450 2.600 2.440 2.600 13,436 +0.16(+6.51%)
Jul 10, 2014 2.450 2.450 2.441 2.441 1,502 -0.06(-2.36%)
Jul 09, 2014 2.450 2.520 2.450 2.500 3,302 -0.01(-0.40%)
Jul 08, 2014 2.500 2.510 2.440 2.510 7,329 +0.02(+0.81%)
Jul 07, 2014 2.510 2.510 2.440 2.490 20,700 -0.04(-1.66%)
Jul 03, 2014 2.520 2.532 2.532 2.532 1,900 -0.02(-0.71%)
Jul 02, 2014 2.530 2.570 2.530 2.550 1,040 -0.05(-1.92%)
Jul 01, 2014 2.510 2.620 2.510 2.600 22,019 +0.07(+2.77%)
Jun 30, 2014 2.520 2.540 2.500 2.530 3,022 +0.02(+0.80%)
Jun 27, 2014 2.510 2.560 2.500 2.510 10,939 -0.02(-0.79%)
Jun 26, 2014 2.500 2.572 2.500 2.530 1,714 +0.02(+0.80%)
Jun 25, 2014 2.550 2.550 2.510 2.510 920 -0.08(-3.09%)
Jun 24, 2014 2.600 2.600 2.590 2.590 2,151 -0.01(-0.38%)
Jun 23, 2014 2.600 2.620 2.550 2.600 30,004 +0.02(+0.78%)
Jun 20, 2014 2.560 2.600 2.550 2.580 12,617 +0.02(+0.78%)
Jun 19, 2014 2.600 2.630 2.560 2.560 9,196 -0.04(-1.53%)
Jun 18, 2014 2.647 2.647 2.600 2.600 2,334 -0.01(-0.38%)
Jun 17, 2014 2.650 2.660 2.600 2.610 22,853 -0.07(-2.62%)
Jun 16, 2014 2.820 2.820 2.680 2.680 819 -0.09(-3.25%)
Jun 13, 2014 2.650 2.770 2.640 2.770 3,409 +0.02(+0.73%)
Jun 12, 2014 2.780 2.780 2.740 2.750 1,136 +0.11(+4.17%)
Jun 10, 2014 2.670 2.640 2.640 2.640 27 -0.02(-0.76%)
Jun 06, 2014 2.675 2.675 2.660 2.660 401 +0.02(+0.76%)
Jun 05, 2014 2.650 2.650 2.640 2.640 1,625 -0.07(-2.58%)
Jun 04, 2014 2.705 2.720 2.680 2.710 992 -0.05(-1.81%)
Jun 03, 2014 2.621 2.760 2.621 2.760 1,866 +0.05(+1.84%)
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%)
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.