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 31, 2016 1.190 1.190 1.110 1.110 25,101 +0.00(+0.00%)
Aug 30, 2016 1.120 1.150 1.110 1.110 5,354 -0.08(-6.72%)
Aug 29, 2016 1.200 1.210 1.110 1.190 9,938 -0.02(-1.65%)
Aug 26, 2016 1.130 1.210 1.130 1.210 1,355 +0.04(+3.42%)
Aug 25, 2016 1.100 1.170 1.100 1.170 20,858 -0.03(-2.50%)
Aug 24, 2016 1.220 1.220 1.090 1.200 16,449 -0.01(-0.83%)
Aug 23, 2016 1.180 1.230 1.140 1.210 3,739 -0.02(-1.63%)
Aug 22, 2016 1.240 1.240 1.130 1.230 2,176 +0.07(+6.03%)
Aug 19, 2016 1.180 1.200 1.160 1.160 26,452 -0.08(-6.64%)
Aug 18, 2016 1.270 1.270 1.178 1.242 1,562 +0.03(+2.69%)
Aug 17, 2016 1.250 1.330 1.210 1.210 12,986 -0.13(-9.70%)
Aug 16, 2016 1.200 1.350 1.190 1.340 13,238 +0.09(+7.20%)
Aug 15, 2016 1.210 1.310 1.150 1.250 13,170 +0.04(+3.69%)
Aug 12, 2016 1.300 1.349 1.160 1.206 24,124 +0.03(+2.16%)
Aug 11, 2016 1.220 1.220 1.050 1.180 63,975 -0.22(-15.71%)
Aug 10, 2016 1.400 1.440 1.260 1.400 21,212 +0.00(+0.00%)
Aug 09, 2016 1.340 1.400 1.200 1.400 47,761 +0.08(+6.06%)
Aug 08, 2016 1.350 1.380 1.320 1.320 3,129 +0.00(+0.00%)
Aug 05, 2016 1.390 1.390 1.300 1.320 1,956 -0.01(-0.75%)
Aug 04, 2016 1.320 1.360 1.320 1.330 6,699 +0.03(+2.23%)
Aug 03, 2016 1.400 1.400 1.270 1.301 95,898 -0.09(-6.40%)
Aug 02, 2016 1.160 1.390 1.160 1.390 14,649 +0.21(+17.70%)
Aug 01, 2016 1.390 1.390 1.181 1.181 9,729 -0.12(-8.94%)
Jul 29, 2016 1.330 1.334 1.220 1.297 7,353 +0.05(+3.76%)
Jul 28, 2016 1.390 1.390 1.230 1.250 5,301 -0.03(-2.34%)
Jul 27, 2016 1.270 1.323 1.210 1.280 23,714 -0.12(-8.57%)
Jul 26, 2016 1.180 1.700 1.120 1.400 378,310 +0.23(+19.54%)
Jul 25, 2016 1.128 1.190 1.128 1.171 501 +0.06(+5.51%)
Jul 22, 2016 1.240 1.240 1.110 1.110 15,239 -0.05(-4.27%)
Jul 21, 2016 1.159 1.159 1.159 1.159 431 +0.06(+5.31%)
Jul 20, 2016 1.100 1.220 1.100 1.101 11,686 -0.20(-15.31%)
Jul 19, 2016 1.224 1.383 1.170 1.300 72,636 +0.10(+8.33%)
Jul 18, 2016 1.250 1.250 1.200 1.200 824 +0.00(+0.00%)
Jul 15, 2016 1.200 1.200 1.200 1.200 150 +0.00(+0.00%)
Jul 14, 2016 1.200 1.200 1.200 1.200 104 -0.02(-1.23%)
Jul 13, 2016 1.250 1.250 1.200 1.215 2,250 +0.01(+1.24%)
Jul 08, 2016 1.200 1.200 1.200 1.200 94 -0.03(-2.43%)
Jul 07, 2016 1.230 1.230 1.230 1.230 1,004 +0.03(+2.77%)
Jul 05, 2016 1.183 1.200 1.183 1.197 5,411 +0.03(+2.29%)
Jun 30, 2016 1.250 1.170 1.170 1.170 19,600 -0.08(-6.39%)
Jun 29, 2016 1.210 1.250 1.210 1.250 5,097 +0.05(+4.16%)
Jun 28, 2016 1.065 1.270 1.065 1.200 26,285 +0.14(+13.21%)
Jun 27, 2016 1.060 1.060 1.060 1.060 297 +0.02(+2.26%)
Jun 24, 2016 1.010 1.037 1.010 1.037 500 +0.03(+2.63%)
Jun 16, 2016 1.020 1.010 1.010 1.010 284 -0.01(-0.98%)
Jun 15, 2016 1.020 1.020 1.020 1.020 2,655 +0.01(+0.99%)
Jun 13, 2016 1.010 1.010 1.010 1.010 1,200 +0.01(+0.99%)
Jun 10, 2016 1.000 1.000 1.000 1.000 2,600 -0.01(-0.98%)
Jun 09, 2016 1.003 1.010 1.000 1.010 3,351 +0.01(+1.00%)
Jun 08, 2016 1.000 1.000 1.000 1.000 300 -0.00(-0.24%)
Jun 07, 2016 1.000 1.010 1.000 1.002 2,989 -0.01(-0.75%)
Jun 06, 2016 1.010 1.010 1.010 1.010 2,609 +0.00(+0.01%)
Jun 03, 2016 1.010 1.010 1.010 1.010 775 -0.00(-0.01%)
Jun 02, 2016 1.010 1.010 1.010 1.010 207 +0.07(+7.44%)
May 27, 2016 0.9500 0.9401 0.9401 0.9401 111 -0.09(-8.73%)
May 25, 2016 1.000 1.030 1.030 1.030 1 +0.10(+10.49%)
May 24, 2016 0.9322 0.9322 0.9322 0.9322 315 +0.01(+1.33%)
May 23, 2016 0.9200 1.049 0.9200 0.9200 4,796 -0.01(-1.08%)
May 20, 2016 0.9300 0.9300 0.9300 0.9300 196 -0.02(-2.11%)
May 19, 2016 0.9200 0.9500 0.9200 0.9500 1,755 +0.03(+3.26%)
May 18, 2016 0.9200 0.9200 0.9200 0.9200 105 -0.03(-3.16%)
May 17, 2016 0.9500 0.9500 0.9500 0.9500 403 +0.00(+0.00%)
May 16, 2016 1.000 1.050 0.9001 0.9500 3,179 +0.00(+0.00%)
May 13, 2016 0.9501 0.9900 0.9500 0.9500 7,004 +0.01(+1.06%)
May 12, 2016 1.010 1.060 0.9400 0.9400 15,583 -0.08(-7.84%)
May 11, 2016 1.060 1.060 1.020 1.020 9,461 -0.04(-3.72%)
May 10, 2016 1.000 1.060 0.9000 1.059 13,309 +0.06(+5.94%)
May 09, 2016 1.020 1.034 1.000 1.000 10,982 -0.01(-0.99%)
May 06, 2016 1.045 1.045 1.010 1.010 889 +0.00(+0.00%)
May 05, 2016 1.010 1.010 1.010 1.010 6,103 +0.00(+0.00%)
May 04, 2016 1.020 1.020 1.000 1.010 6,474 -0.01(-0.84%)
May 03, 2016 1.019 1.019 1.019 1.019 106 +0.01(+0.85%)
May 02, 2016 1.011 1.011 1.010 1.010 543 -0.03(-2.88%)
Apr 29, 2016 1.020 1.054 1.020 1.040 464 -0.02(-1.89%)
Apr 26, 2016 1.020 1.060 1.060 1.060 241 -0.01(-0.93%)
Apr 25, 2016 1.021 1.070 1.021 1.070 1,274 +0.04(+3.88%)
Apr 22, 2016 1.020 1.058 1.020 1.030 3,807 -0.02(-1.90%)
Apr 21, 2016 1.050 1.050 1.030 1.050 11,454 +0.02(+1.93%)
Apr 20, 2016 1.050 1.050 1.030 1.030 376 -0.02(-1.89%)
Apr 19, 2016 1.040 1.050 1.030 1.050 4,269 +0.01(+0.95%)
Apr 18, 2016 1.080 1.100 1.040 1.040 3,555 +0.01(+0.97%)
Apr 15, 2016 1.100 1.100 1.030 1.030 4,370 -0.07(-6.36%)
Apr 14, 2016 1.084 1.100 1.070 1.100 1,357 +0.02(+1.84%)
Apr 13, 2016 1.065 1.080 1.065 1.080 751 +0.05(+4.85%)
Apr 12, 2016 1.070 1.070 1.030 1.030 1,321 -0.04(-3.74%)
Apr 11, 2016 1.070 1.070 1.070 1.070 830 -0.01(-0.93%)
Apr 08, 2016 1.200 1.250 1.080 1.080 10,513 -0.02(-1.82%)
Apr 07, 2016 1.080 1.210 1.080 1.100 2,328 +0.03(+2.71%)
Apr 06, 2016 1.071 1.071 1.071 1.071 794 +0.00(+0.09%)
Apr 05, 2016 1.150 1.150 1.070 1.070 12,349 -0.08(-6.96%)
Apr 04, 2016 1.170 1.219 1.150 1.150 7,009 -0.05(-4.17%)
Apr 01, 2016 1.199 1.210 1.199 1.200 2,290 +0.03(+2.78%)
Mar 31, 2016 1.144 1.167 1.144 1.167 2,154 +0.03(+2.41%)
Mar 30, 2016 1.190 1.190 1.130 1.140 1,613 +0.04(+3.64%)
Mar 29, 2016 1.220 1.220 1.100 1.100 3,520 +0.00(+0.00%)
Mar 28, 2016 1.101 1.220 1.100 1.100 4,467 -0.11(-9.09%)
Mar 24, 2016 1.210 1.210 1.210 1.210 700 -0.01(-0.81%)
Mar 23, 2016 1.106 1.220 1.106 1.220 799 +0.14(+12.95%)
Mar 22, 2016 1.156 1.156 1.070 1.080 7,589 -0.11(-9.24%)
Mar 18, 2016 1.190 1.190 1.190 1.190 8 -0.07(-5.56%)
Mar 17, 2016 1.400 1.400 1.190 1.260 19,794 -0.10(-7.35%)
Mar 16, 2016 1.170 1.370 1.060 1.360 10,594 +0.27(+24.77%)
Mar 15, 2016 1.060 1.240 1.040 1.090 7,043 -0.03(-2.68%)
Mar 14, 2016 1.080 1.160 1.025 1.120 5,041 +0.04(+3.70%)
Mar 11, 2016 1.200 1.272 1.070 1.080 28,403 -0.12(-10.00%)
Mar 10, 2016 1.200 1.220 1.200 1.200 4,931 -0.06(-4.76%)
Mar 09, 2016 1.300 1.400 1.200 1.260 7,074 +0.05(+4.13%)
Mar 08, 2016 1.210 1.400 1.205 1.210 12,789 -0.01(-0.82%)
Mar 07, 2016 1.220 1.400 1.120 1.220 17,162 -0.07(-5.43%)
Mar 04, 2016 1.400 1.400 1.210 1.290 589 -0.03(-2.27%)
Mar 03, 2016 1.340 1.350 1.320 1.320 2,036 +0.01(+0.76%)
Mar 02, 2016 1.250 1.320 1.130 1.310 3,234 +0.06(+4.80%)
Mar 01, 2016 1.260 1.260 1.250 1.250 721 +0.04(+3.31%)
Feb 29, 2016 1.200 1.300 1.130 1.210 17,859 +0.10(+8.91%)
Feb 26, 2016 1.189 1.199 1.100 1.111 4,208 -0.08(-6.63%)
Feb 24, 2016 1.020 1.190 1.190 1.190 21 +0.15(+14.90%)
Feb 23, 2016 1.080 1.110 1.020 1.036 7,975 -0.08(-6.84%)
Feb 22, 2016 1.040 1.112 1.010 1.112 5,433 -0.01(-0.75%)
Feb 19, 2016 1.110 1.120 1.110 1.120 530 +0.00(+0.00%)
Feb 18, 2016 1.140 1.140 1.100 1.120 6,446 -0.08(-6.67%)
Feb 16, 2016 1.400 1.200 1.200 1.200 251 -0.20(-14.29%)
Feb 12, 2016 1.400 1.400 1.400 1.400 6,400 +0.00(+0.01%)
Feb 11, 2016 1.420 1.450 1.370 1.400 2,520 -0.09(-5.76%)
Feb 10, 2016 1.486 1.486 1.486 1.486 607 +0.05(+3.20%)
Feb 08, 2016 1.460 1.440 1.440 1.440 8 -0.15(-9.47%)
Feb 04, 2016 1.590 1.590 1.590 1.590 57 +0.05(+3.25%)
Feb 03, 2016 1.520 1.540 1.500 1.540 1,888 +0.04(+2.66%)
Feb 02, 2016 1.500 1.500 1.500 1.500 1,208 -0.10(-6.24%)
Feb 01, 2016 1.600 1.600 1.600 1.600 103 +0.02(+1.27%)
Jan 29, 2016 1.600 1.690 1.580 1.580 2,482 +0.05(+3.27%)
Jan 28, 2016 1.530 1.530 1.530 1.530 9,071 -0.01(-0.39%)
Jan 27, 2016 1.540 1.540 1.520 1.536 6,680 +0.04(+2.40%)
Jan 26, 2016 1.501 1.510 1.500 1.500 4,923 -0.04(-2.60%)
Jan 25, 2016 1.550 1.570 1.540 1.540 2,577 +0.13(+9.22%)
Jan 22, 2016 1.524 1.524 1.400 1.410 814 +0.06(+4.44%)
Jan 21, 2016 1.340 1.430 1.340 1.350 4,905 +0.03(+2.28%)
Jan 20, 2016 1.360 1.385 1.320 1.320 3,939 -0.03(-2.22%)
Jan 19, 2016 1.400 1.430 1.350 1.350 4,754 -0.01(-0.74%)
Jan 15, 2016 1.350 1.360 1.360 1.360 2,200 -0.04(-2.86%)
Jan 14, 2016 1.440 1.440 1.400 1.400 1,115 -0.03(-2.10%)
Jan 13, 2016 1.450 1.450 1.400 1.430 4,869 -0.09(-5.88%)
Jan 12, 2016 1.450 1.530 1.450 1.519 1,644 +0.07(+4.78%)
Jan 11, 2016 1.450 1.450 1.450 1.450 2,630 +0.00(+0.00%)
Jan 08, 2016 1.450 1.490 1.450 1.450 2,700 +0.01(+0.49%)
Jan 07, 2016 1.450 1.500 1.400 1.443 22,631 -0.01(-0.49%)
Jan 06, 2016 1.470 1.470 1.450 1.450 5,862 -0.09(-6.09%)
Jan 04, 2016 1.540 1.544 1.544 1.544 23 +0.02(+1.58%)
Dec 31, 2015 1.520 1.520 1.520 1.520 700 -0.01(-0.41%)
Dec 30, 2015 1.513 1.560 1.513 1.526 5,102 +0.01(+0.41%)
Dec 29, 2015 1.570 1.570 1.520 1.520 2,107 -0.04(-2.56%)
Dec 28, 2015 1.590 1.590 1.560 1.560 1,131 +0.00(+0.00%)
Dec 24, 2015 1.450 1.560 1.560 1.560 7,900 +0.10(+6.84%)
Dec 23, 2015 1.460 1.510 1.460 1.460 2,208 -0.09(-5.80%)
Dec 22, 2015 1.580 1.580 1.550 1.550 1,100 -0.02(-1.27%)
Dec 18, 2015 1.570 1.570 1.570 1.570 15 -0.03(-1.88%)
Dec 17, 2015 1.650 1.660 1.590 1.600 843 -0.02(-1.23%)
Dec 16, 2015 1.640 1.640 1.609 1.620 5,890 +0.05(+3.12%)
Dec 15, 2015 1.670 1.670 1.571 1.571 1,059 -0.08(-4.79%)
Dec 14, 2015 1.620 1.650 1.550 1.650 6,176 +0.10(+6.45%)
Dec 11, 2015 1.560 1.568 1.550 1.550 5,408 -0.05(-3.13%)
Dec 10, 2015 1.580 1.600 1.550 1.600 3,154 -0.07(-4.19%)
Dec 09, 2015 1.670 1.670 1.670 1.670 537 +0.02(+1.21%)
Dec 08, 2015 1.560 1.650 1.560 1.650 4,242 +0.09(+5.76%)
Dec 07, 2015 1.560 1.560 1.560 1.560 644 -0.08(-5.16%)
Dec 01, 2015 1.700 1.645 1.645 1.645 33 -0.04(-2.66%)
Nov 30, 2015 1.590 1.690 1.590 1.690 2,904 +0.13(+8.33%)
Nov 25, 2015 1.560 1.560 1.560 1.560 46 -0.09(-5.48%)
Nov 23, 2015 1.650 1.651 1.651 1.651 200 -0.05(-2.91%)
Nov 20, 2015 1.689 1.700 1.650 1.700 4,679 +0.02(+1.19%)
Nov 18, 2015 1.560 1.680 1.680 1.680 8 +0.13(+8.39%)
Nov 16, 2015 1.600 1.550 1.550 1.550 19 -0.05(-3.13%)
Nov 13, 2015 1.700 1.700 1.600 1.600 3,834 -0.10(-5.88%)
Nov 12, 2015 1.700 1.700 1.700 1.700 755 +0.09(+5.53%)
Nov 11, 2015 1.749 1.749 1.611 1.611 805 -0.06(-3.60%)
Nov 10, 2015 1.671 1.671 1.671 1.671 237 +0.02(+1.51%)
Nov 09, 2015 1.700 1.700 1.600 1.646 1,262 -0.07(-4.30%)
Nov 06, 2015 1.500 1.749 1.500 1.720 5,599 +0.23(+15.64%)
Nov 05, 2015 1.487 1.487 1.487 1.487 351 +0.11(+7.78%)
Nov 04, 2015 1.350 1.530 1.350 1.380 4,712 -0.13(-8.61%)
Nov 03, 2015 1.510 1.510 1.510 1.510 293 +0.00(+0.00%)
Nov 02, 2015 1.500 1.510 1.500 1.510 1,219 +0.01(+0.67%)
Oct 30, 2015 1.500 1.500 1.500 1.500 591 +0.02(+1.35%)
Oct 29, 2015 1.510 1.510 1.419 1.480 1,390 -0.02(-1.33%)
Oct 28, 2015 1.500 1.500 1.500 1.500 134 +0.11(+8.07%)
Oct 27, 2015 1.400 1.520 1.380 1.388 3,558 -0.14(-9.35%)
Oct 26, 2015 1.470 1.540 1.450 1.531 4,862 +0.12(+8.22%)
Oct 23, 2015 1.472 1.472 1.415 1.415 411 -0.10(-6.68%)
Oct 22, 2015 1.500 1.516 1.500 1.516 3,566 +0.02(+1.07%)
Oct 21, 2015 1.460 1.500 1.380 1.500 16,008 -0.02(-1.61%)
Oct 20, 2015 1.525 1.525 1.525 1.525 202 -0.08(-4.71%)
Oct 19, 2015 1.600 1.600 1.600 1.600 1,012 +0.00(+0.00%)
Oct 16, 2015 1.600 1.600 1.600 1.600 239 +0.00(+0.01%)
Oct 15, 2015 1.600 1.600 1.600 1.600 200 +0.04(+2.56%)
Oct 14, 2015 1.560 1.560 1.560 1.560 4,446 +0.08(+5.41%)
Oct 13, 2015 1.600 1.660 1.480 1.480 6,800 -0.13(-8.07%)
Oct 12, 2015 1.632 1.632 1.590 1.610 4,702 -0.04(-2.42%)
Oct 07, 2015 1.700 1.650 1.650 1.650 121 -0.08(-4.62%)
Oct 02, 2015 1.780 1.730 1.730 1.730 84 +0.04(+2.37%)
Sep 30, 2015 1.800 1.690 1.690 1.690 5 -0.13(-7.14%)
Sep 29, 2015 1.820 1.820 1.820 1.820 100 +0.12(+7.06%)
Sep 28, 2015 1.740 1.760 1.610 1.700 5,760 -0.16(-8.60%)
Sep 25, 2015 1.690 1.870 1.690 1.860 10,085 +0.16(+9.63%)
Sep 24, 2015 1.700 1.700 1.696 1.696 2,088 -0.02(-1.25%)
Sep 23, 2015 1.718 1.718 1.718 1.718 596 -0.03(-1.83%)
Sep 21, 2015 1.710 1.750 1.750 1.750 149 -0.01(-0.57%)
Sep 18, 2015 1.770 1.770 1.660 1.760 5,668 +0.08(+4.76%)
Sep 17, 2015 1.640 1.680 1.630 1.680 440 +0.01(+0.60%)
Sep 16, 2015 1.630 1.746 1.630 1.670 7,737 +0.04(+2.45%)
Sep 15, 2015 1.710 1.710 1.620 1.630 499 -0.07(-4.12%)
Sep 14, 2015 1.660 1.730 1.660 1.700 5,928 +0.03(+1.80%)
Sep 11, 2015 1.640 1.670 1.634 1.670 4,305 +0.03(+1.83%)
Sep 10, 2015 1.630 1.640 1.600 1.640 5,057 +0.01(+0.61%)
Sep 09, 2015 1.630 1.630 1.630 1.630 440 +0.02(+1.24%)
Sep 08, 2015 1.620 1.620 1.610 1.610 654 -0.03(-1.82%)
Sep 04, 2015 1.640 1.640 1.640 1.640 500 +0.02(+1.23%)
Sep 02, 2015 1.640 1.620 1.620 1.620 21 -0.07(-4.14%)
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.