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 (%)
Aug 28, 2009 0.8950 0.8950 0.8950 0.8950 0 -0.02(-2.71%)
Aug 27, 2009 0.9100 0.9199 0.9100 0.9199 3,777 +0.00(+0.54%)
Aug 26, 2009 0.8900 0.9199 0.8700 0.9150 5,953 +0.03(+2.81%)
Aug 25, 2009 0.8999 0.8999 0.8500 0.8900 4,000 +0.09(+11.25%)
Aug 24, 2009 0.8000 0.8000 0.8000 0.8000 1,000 -0.02(-2.44%)
Aug 21, 2009 0.8999 0.9000 0.8200 0.8200 4,847 +0.07(+9.33%)
Aug 20, 2009 0.8000 0.8000 0.7500 0.7500 13,100 -0.17(-18.47%)
Aug 19, 2009 0.7850 0.9199 0.7800 0.9199 2,400 -0.01(-1.08%)
Aug 18, 2009 0.9299 0.9299 0.9299 0.9299 169 +0.14(+17.71%)
Aug 17, 2009 0.9300 0.9300 0.7800 0.7900 2,850 +0.01(+1.28%)
Aug 14, 2009 0.8500 1.000 0.7800 0.7800 6,960 -0.12(-13.33%)
Aug 12, 2009 0.9000 0.9000 0.9000 0.9000 2,000 -0.03(-3.23%)
Aug 11, 2009 0.8300 0.9300 0.8300 0.9300 7,842 +0.14(+17.72%)
Aug 10, 2009 0.8300 0.8300 0.7500 0.7900 3,003 -0.04(-4.82%)
Aug 07, 2009 0.8300 0.8300 0.8000 0.8300 3,000 +0.03(+3.75%)
Aug 06, 2009 0.8001 0.8001 0.8000 0.8000 657 +0.01(+1.65%)
Aug 05, 2009 0.8300 0.9165 0.7870 0.7870 1,100 -0.02(-2.84%)
Aug 03, 2009 0.8300 0.8100 0.8100 0.8100 7,700 +0.13(+19.12%)
Jul 31, 2009 0.7600 0.7600 0.6800 0.6800 3,700 +0.08(+13.33%)
Jul 30, 2009 0.7600 0.7600 0.6000 0.6000 11,761 -0.06(-9.09%)
Jul 29, 2009 0.7100 0.7600 0.6600 0.6600 3,561 -0.10(-13.16%)
Jul 28, 2009 0.7600 0.7600 0.7600 0.7600 449 -0.05(-6.17%)
Jul 24, 2009 0.8100 0.8100 0.8100 0.8100 0 +0.01(+0.70%)
Jul 23, 2009 0.8400 0.8400 0.7660 0.8044 2,319 -0.05(-5.35%)
Jul 22, 2009 0.8499 0.8499 0.8499 0.8499 125 +0.20(+30.75%)
Jul 21, 2009 0.6500 0.6500 0.6500 0.6500 100 -0.10(-13.33%)
Jul 17, 2009 0.7600 0.7500 0.7500 0.7500 1,400 +0.00(+0.00%)
Jul 16, 2009 0.7600 0.9736 0.7000 0.7500 13,000 -0.03(-3.85%)
Jul 15, 2009 0.7800 0.7800 0.7800 0.7800 1,301 +0.01(+1.30%)
Jul 14, 2009 1.140 1.140 0.7500 0.7700 8,400 -0.13(-14.56%)
Jul 13, 2009 1.150 1.150 0.8675 0.9012 2,630 -0.15(-14.17%)
Jul 10, 2009 0.8500 1.150 0.8500 1.050 35,256 +0.30(+40.00%)
Jul 09, 2009 0.7500 0.7500 0.7500 0.7500 400 -0.12(-13.79%)
Jul 08, 2009 0.7500 0.8700 0.7500 0.8700 575 +0.04(+4.82%)
Jul 07, 2009 0.8300 0.8300 0.8300 0.8300 900 -0.00(-0.11%)
Jul 06, 2009 0.8500 0.8500 0.8300 0.8309 1,000 -0.02(-2.24%)
Jul 02, 2009 0.8700 0.8700 0.8499 0.8499 1,750 -0.00(-0.01%)
Jul 01, 2009 0.8600 0.8600 0.8500 0.8500 1,300 -0.01(-1.16%)
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%)
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.