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 (%)
Apr 30, 2015 2.030 2.040 2.010 2.040 1,100 +0.04(+2.00%)
Apr 29, 2015 2.019 2.040 2.000 2.000 1,585 -0.03(-1.65%)
Apr 28, 2015 2.056 2.056 2.000 2.034 1,643 -0.04(-1.76%)
Apr 27, 2015 2.070 2.070 2.070 2.070 652 -0.04(-1.90%)
Apr 24, 2015 2.090 2.110 2.070 2.110 1,073 +0.06(+2.93%)
Apr 23, 2015 2.050 2.079 2.050 2.050 1,971 -0.00(-0.17%)
Apr 22, 2015 2.070 2.070 2.050 2.054 1,640 -0.02(-0.80%)
Apr 21, 2015 2.070 2.070 2.070 2.070 802 -0.02(-0.95%)
Apr 20, 2015 2.070 2.090 2.070 2.090 2,702 +0.02(+0.96%)
Apr 17, 2015 2.082 2.082 2.070 2.070 2,422 +0.00(+0.00%)
Apr 16, 2015 2.030 2.099 2.000 2.070 7,401 +0.03(+1.47%)
Apr 15, 2015 2.050 2.060 2.040 2.040 800 +0.01(+0.49%)
Apr 14, 2015 2.020 2.061 1.920 2.030 19,940 +0.01(+0.50%)
Apr 13, 2015 1.960 2.030 1.960 2.020 4,227 +0.04(+2.02%)
Apr 10, 2015 2.040 2.070 1.980 1.980 1,504 -0.06(-2.94%)
Apr 09, 2015 2.040 2.040 2.040 2.040 4,891 +0.00(+0.00%)
Apr 08, 2015 1.981 2.040 1.981 2.040 2,970 +0.09(+4.62%)
Apr 07, 2015 2.050 2.050 1.920 1.950 13,841 -0.12(-5.80%)
Apr 06, 2015 2.050 2.070 2.050 2.070 3,405 +0.02(+0.98%)
Apr 02, 2015 2.050 2.050 2.050 2.050 1,000 +0.01(+0.49%)
Apr 01, 2015 2.040 2.040 2.040 2.040 2,010 +0.01(+0.49%)
Mar 31, 2015 2.040 2.054 2.030 2.030 7,235 -0.01(-0.49%)
Mar 30, 2015 2.040 2.040 2.020 2.040 2,369 +0.01(+0.49%)
Mar 27, 2015 2.030 2.030 1.980 2.030 27,476 +0.00(+0.00%)
Mar 25, 2015 1.970 2.030 2.030 2.030 4 +0.03(+1.52%)
Mar 24, 2015 1.990 2.000 1.990 2.000 753 -0.02(-1.00%)
Mar 23, 2015 2.020 2.040 1.980 2.020 4,649 +0.04(+2.02%)
Mar 20, 2015 1.990 2.020 1.980 1.980 14,575 -0.06(-2.94%)
Mar 19, 2015 2.010 2.040 2.000 2.040 16,086 +0.03(+1.49%)
Mar 18, 2015 2.020 2.022 2.010 2.010 1,262 -0.03(-1.47%)
Mar 17, 2015 2.020 2.040 2.020 2.040 1,126 -0.01(-0.48%)
Mar 16, 2015 2.050 2.050 2.050 2.050 1,056 +0.02(+0.98%)
Mar 13, 2015 1.990 2.050 1.980 2.030 19,515 +0.03(+1.51%)
Mar 12, 2015 1.965 2.000 1.850 2.000 16,435 +0.03(+1.52%)
Mar 11, 2015 2.040 2.050 1.970 1.970 693 -0.05(-2.48%)
Mar 10, 2015 2.000 2.040 1.950 2.020 10,551 -0.02(-0.89%)
Mar 09, 2015 2.000 2.050 2.000 2.038 6,694 -0.00(-0.09%)
Mar 06, 2015 2.030 2.050 2.030 2.040 2,406 -0.01(-0.49%)
Mar 05, 2015 2.019 2.050 2.000 2.050 3,954 +0.02(+0.99%)
Mar 04, 2015 1.951 2.030 1.950 2.030 7,055 +0.03(+1.50%)
Mar 03, 2015 1.960 2.020 1.967 2.000 8,303 +0.03(+1.69%)
Mar 02, 2015 2.020 2.020 1.910 1.967 29,620 -0.06(-3.11%)
Feb 27, 2015 2.040 2.040 1.900 2.030 28,300 +0.04(+2.01%)
Feb 26, 2015 2.000 2.040 1.990 1.990 12,921 -0.06(-2.93%)
Feb 24, 2015 2.020 2.050 2.050 2.050 24 +0.03(+1.49%)
Feb 23, 2015 2.020 2.020 2.000 2.020 6,121 -0.00(-0.02%)
Feb 20, 2015 2.028 2.040 2.005 2.020 5,510 +0.02(+1.02%)
Feb 19, 2015 2.000 2.000 2.000 2.000 1,492 -0.02(-0.74%)
Feb 18, 2015 2.030 2.030 2.000 2.015 13,653 -0.01(-0.74%)
Feb 17, 2015 2.050 2.050 2.000 2.030 24,009 -0.03(-1.46%)
Feb 13, 2015 1.880 2.060 2.060 2.060 35,900 +0.18(+9.57%)
Feb 12, 2015 2.100 2.100 1.870 1.880 47,477 -0.30(-13.76%)
Feb 11, 2015 2.104 2.240 2.090 2.180 6,308 +0.08(+3.81%)
Feb 10, 2015 2.122 2.140 2.050 2.100 9,368 -0.10(-4.55%)
Feb 09, 2015 2.250 2.250 2.180 2.200 6,661 -0.05(-2.22%)
Feb 06, 2015 2.110 2.250 2.110 2.250 32,745 +0.14(+6.64%)
Feb 05, 2015 2.130 2.150 2.110 2.110 5,102 +0.00(+0.00%)
Feb 04, 2015 2.100 2.140 2.100 2.110 14,078 +0.01(+0.48%)
Feb 02, 2015 2.100 2.100 2.100 2.100 93 -0.01(-0.62%)
Jan 30, 2015 2.060 2.130 2.050 2.113 3,301 -0.07(-3.07%)
Jan 29, 2015 2.170 2.180 2.170 2.180 366 +0.09(+4.31%)
Jan 28, 2015 2.120 2.120 2.070 2.090 6,900 -0.03(-1.42%)
Jan 27, 2015 2.070 2.120 2.070 2.120 300 +0.02(+0.95%)
Jan 26, 2015 2.100 2.180 2.100 2.100 2,152 -0.07(-3.23%)
Jan 23, 2015 2.100 2.170 2.100 2.170 200 +0.07(+3.33%)
Jan 22, 2015 2.100 2.100 2.100 2.100 200 +0.05(+2.44%)
Jan 21, 2015 2.110 2.110 2.050 2.050 1,200 -0.18(-8.07%)
Jan 16, 2015 2.250 2.230 2.230 2.230 70 +0.01(+0.45%)
Jan 15, 2015 2.240 2.240 2.220 2.220 2,707 -0.02(-0.89%)
Jan 14, 2015 2.210 2.250 2.210 2.240 9,701 +0.03(+1.36%)
Jan 13, 2015 2.230 2.240 2.210 2.210 3,808 -0.04(-1.95%)
Jan 12, 2015 2.230 2.254 2.230 2.254 2,021 +0.05(+2.45%)
Jan 09, 2015 2.200 2.200 2.200 2.200 4,000 +0.00(+0.00%)
Jan 08, 2015 2.200 2.200 2.200 2.200 379 +0.10(+4.76%)
Jan 07, 2015 2.060 2.154 2.060 2.100 1,777 +0.03(+1.45%)
Jan 06, 2015 2.110 2.154 2.060 2.070 2,165 -0.03(-1.43%)
Jan 05, 2015 2.180 2.189 2.061 2.100 5,991 -0.02(-0.94%)
Jan 02, 2015 2.130 2.130 2.050 2.120 11,896 -0.06(-2.74%)
Dec 31, 2014 2.180 2.180 2.180 2.180 6,700 +0.05(+2.33%)
Dec 30, 2014 2.171 2.171 2.130 2.130 643 -0.00(-0.23%)
Dec 29, 2014 2.110 2.190 2.110 2.135 1,775 +0.02(+1.18%)
Dec 26, 2014 2.100 2.230 2.100 2.110 4,010 +0.02(+0.96%)
Dec 23, 2014 2.230 2.090 2.090 2.090 11,000 -0.11(-5.00%)
Dec 22, 2014 2.290 2.290 2.200 2.200 587 -0.06(-2.65%)
Dec 19, 2014 2.260 2.320 2.200 2.260 7,365 -0.02(-0.88%)
Dec 18, 2014 2.210 2.280 2.200 2.280 2,080 +0.05(+2.24%)
Dec 17, 2014 2.300 2.300 2.230 2.230 1,834 +0.03(+1.36%)
Dec 16, 2014 2.160 2.350 2.160 2.200 1,401 +0.05(+2.33%)
Dec 15, 2014 2.210 2.300 2.100 2.150 2,876 -0.01(-0.46%)
Dec 12, 2014 2.080 2.237 2.080 2.160 4,912 -0.02(-0.92%)
Dec 11, 2014 2.110 2.180 2.110 2.180 2,358 +0.02(+0.93%)
Dec 10, 2014 2.290 2.350 2.130 2.160 23,095 -0.09(-4.00%)
Dec 09, 2014 2.240 2.340 2.217 2.250 12,297 +0.05(+2.27%)
Dec 08, 2014 2.200 2.430 2.200 2.200 8,196 -0.05(-2.22%)
Dec 05, 2014 2.250 2.250 2.250 2.250 244 +0.00(+0.00%)
Dec 04, 2014 2.250 2.320 2.250 2.250 4,640 -0.05(-2.17%)
Dec 03, 2014 2.250 2.300 2.250 2.300 4,708 +0.05(+2.22%)
Dec 02, 2014 2.300 2.300 2.250 2.250 4,205 -0.05(-2.17%)
Dec 01, 2014 2.300 2.320 2.300 2.300 7,304 -0.03(-1.29%)
Nov 28, 2014 2.480 2.480 2.300 2.330 5,070 +0.02(+0.87%)
Nov 26, 2014 2.300 2.310 2.310 2.310 12,500 +0.05(+2.21%)
Nov 25, 2014 2.250 2.260 2.250 2.260 1,216 -0.10(-4.24%)
Nov 24, 2014 2.250 2.450 2.250 2.360 16,593 +0.11(+4.89%)
Nov 21, 2014 2.250 2.286 2.250 2.250 6,020 +0.00(+0.00%)
Nov 19, 2014 2.300 2.250 2.250 2.250 4,000 -0.15(-6.25%)
Nov 18, 2014 2.400 2.400 2.400 2.400 100 +0.10(+4.35%)
Nov 17, 2014 2.420 2.420 2.300 2.300 3,700 -0.12(-4.90%)
Nov 14, 2014 2.282 2.419 2.282 2.419 984 +0.01(+0.49%)
Nov 13, 2014 2.400 2.407 2.400 2.407 800 -0.03(-1.36%)
Nov 12, 2014 2.380 2.440 2.300 2.440 6,200 +0.14(+6.08%)
Nov 11, 2014 2.300 2.300 2.300 2.300 5,892 +0.00(+0.00%)
Nov 10, 2014 2.340 2.402 2.300 2.300 3,416 -0.05(-2.13%)
Nov 07, 2014 2.510 2.510 2.350 2.350 2,488 -0.16(-6.37%)
Nov 06, 2014 2.510 2.510 2.510 2.510 300 +0.01(+0.40%)
Nov 05, 2014 2.540 2.540 2.350 2.500 3,204 +0.00(+0.00%)
Nov 04, 2014 2.220 2.600 2.220 2.500 73,836 +0.18(+7.57%)
Nov 03, 2014 2.293 2.390 2.200 2.324 7,332 -0.07(-2.76%)
Oct 31, 2014 2.390 2.390 2.390 2.390 608 -0.00(-0.00%)
Oct 30, 2014 2.220 2.390 2.210 2.390 4,500 +0.19(+8.63%)
Oct 29, 2014 2.250 2.354 2.200 2.200 2,705 -0.13(-5.53%)
Oct 28, 2014 2.180 2.329 2.180 2.329 400 -0.05(-2.14%)
Oct 27, 2014 2.200 2.300 2.160 2.380 800 +0.08(+3.47%)
Oct 24, 2014 2.210 2.385 2.171 2.300 3,968 -0.09(-3.77%)
Oct 23, 2014 2.200 2.390 2.200 2.390 1,050 +0.00(+0.04%)
Oct 21, 2014 2.240 2.389 2.230 2.389 1,395 -0.01(-0.46%)
Oct 20, 2014 2.270 2.451 2.270 2.400 10,490 +0.20(+9.09%)
Oct 17, 2014 2.280 2.310 2.230 2.200 4,104 +0.00(+0.00%)
Oct 16, 2014 2.170 2.296 2.170 2.200 12,620 -0.01(-0.65%)
Oct 15, 2014 2.329 2.329 2.214 2.214 1,687 +0.06(+3.00%)
Oct 14, 2014 2.170 2.170 2.150 2.150 715 +0.00(+0.00%)
Oct 13, 2014 2.160 2.160 2.150 2.150 504 -0.03(-1.20%)
Oct 10, 2014 2.200 2.270 2.150 2.176 9,681 -0.02(-1.09%)
Oct 08, 2014 2.210 2.200 2.200 2.200 2,200 -0.01(-0.45%)
Oct 07, 2014 2.210 2.210 2.210 2.210 113 -0.02(-0.90%)
Oct 06, 2014 2.200 2.230 2.200 2.230 4,345 +0.01(+0.45%)
Oct 03, 2014 2.210 2.230 2.210 2.220 1,463 +0.00(+0.00%)
Oct 02, 2014 2.230 2.230 2.200 2.220 1,700 -0.01(-0.45%)
Oct 01, 2014 2.300 2.310 2.200 2.230 7,477 -0.08(-3.46%)
Sep 29, 2014 2.310 2.310 2.310 2.310 3 +0.00(+0.00%)
Sep 26, 2014 2.260 2.310 2.250 2.310 1,819 -0.01(-0.48%)
Sep 25, 2014 2.400 2.400 2.320 2.321 720 -0.08(-3.28%)
Sep 24, 2014 2.500 2.500 2.250 2.400 14,800 -0.12(-4.71%)
Sep 23, 2014 2.450 2.518 2.450 2.518 17,197 +0.12(+4.94%)
Sep 22, 2014 2.520 2.520 2.380 2.400 3,325 -0.10(-4.00%)
Sep 19, 2014 2.420 2.440 2.300 2.500 18,364 +0.22(+9.65%)
Sep 18, 2014 2.330 2.430 2.255 2.280 17,262 -0.04(-1.72%)
Sep 17, 2014 2.330 2.340 2.200 2.320 10,782 +0.03(+1.31%)
Sep 16, 2014 2.190 2.290 2.190 2.290 4,431 -0.06(-2.55%)
Sep 15, 2014 2.180 2.350 2.150 2.350 17,108 +0.10(+4.44%)
Sep 12, 2014 2.170 2.300 2.160 2.250 3,994 -0.01(-0.44%)
Sep 11, 2014 2.270 2.280 2.200 2.260 3,706 +0.00(+0.00%)
Sep 10, 2014 2.300 2.350 2.250 2.260 9,485 +0.02(+0.90%)
Sep 09, 2014 2.250 2.270 2.240 2.240 25,228 +0.10(+4.62%)
Sep 08, 2014 2.150 2.150 2.141 2.141 353 -0.06(-2.68%)
Sep 05, 2014 2.225 2.225 2.150 2.200 11,215 +0.04(+1.85%)
Sep 04, 2014 2.160 2.175 2.151 2.160 2,191 +0.00(+0.00%)
Sep 02, 2014 2.150 2.160 2.160 2.160 85 -0.04(-1.82%)
Aug 29, 2014 2.190 2.200 2.200 2.200 3,400 +0.01(+0.46%)
Aug 28, 2014 2.300 2.300 2.150 2.190 3,911 -0.11(-4.78%)
Aug 27, 2014 2.370 2.402 2.300 2.300 7,260 -0.15(-6.12%)
Aug 26, 2014 2.450 2.450 2.450 2.450 11,663 -0.01(-0.41%)
Aug 25, 2014 2.475 2.475 2.460 2.460 1,833 -0.03(-1.20%)
Aug 22, 2014 2.478 2.490 2.450 2.490 4,605 +0.03(+1.30%)
Aug 19, 2014 2.430 2.458 2.458 2.458 300 +0.06(+2.33%)
Aug 18, 2014 2.500 2.500 2.360 2.402 18,461 -0.10(-3.92%)
Aug 15, 2014 2.350 2.500 2.390 2.500 20,774 +0.11(+4.60%)
Aug 14, 2014 2.170 2.430 2.170 2.390 22,844 +0.22(+10.14%)
Aug 13, 2014 2.050 2.170 2.020 2.170 17,950 +0.04(+1.81%)
Aug 12, 2014 2.016 2.110 2.016 2.131 9,098 -0.02(-0.87%)
Aug 11, 2014 2.110 2.150 2.050 2.150 3,174 +0.00(+0.00%)
Aug 08, 2014 2.040 2.170 2.040 2.150 3,200 -0.03(-1.38%)
Aug 07, 2014 2.110 2.180 2.110 2.180 12,646 +0.05(+2.21%)
Aug 06, 2014 2.110 2.200 2.110 2.133 4,200 -0.01(-0.34%)
Aug 05, 2014 2.100 2.200 2.090 2.140 13,459 +0.02(+0.94%)
Aug 04, 2014 2.230 2.230 2.012 2.120 15,883 -0.13(-5.78%)
Aug 01, 2014 2.260 2.275 2.250 2.250 10,898 +0.00(+0.00%)
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.