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 (%)
Dec 31, 2004 5.216 5.216 5.000 5.000 400 +0.02(+0.40%)
Dec 30, 2004 4.965 4.980 4.965 4.980 700 +0.03(+0.61%)
Dec 29, 2004 4.974 5.020 4.950 4.950 600 -0.03(-0.62%)
Dec 28, 2004 5.088 5.100 4.950 4.981 6,600 +0.02(+0.42%)
Dec 27, 2004 4.980 4.980 4.900 4.960 1,500 -0.04(-0.80%)
Dec 23, 2004 4.821 5.000 4.810 5.000 3,100 +0.28(+5.93%)
Dec 22, 2004 4.830 4.919 4.710 4.720 17,100 -0.06(-1.26%)
Dec 21, 2004 4.770 4.810 4.770 4.780 2,000 -0.02(-0.42%)
Dec 20, 2004 4.810 4.900 4.800 4.800 10,100 -0.10(-2.04%)
Dec 17, 2004 5.250 5.250 4.560 4.900 99,900 -0.60(-10.91%)
Dec 16, 2004 5.300 5.505 5.300 5.500 2,300 +0.06(+1.10%)
Dec 15, 2004 5.400 5.590 5.280 5.440 5,800 +0.04(+0.74%)
Dec 14, 2004 5.400 5.553 5.400 5.400 5,200 -0.05(-0.92%)
Dec 13, 2004 5.500 5.650 5.450 5.450 14,100 -0.03(-0.55%)
Dec 10, 2004 5.282 5.480 5.282 5.480 1,600 +0.08(+1.48%)
Dec 09, 2004 5.260 5.400 5.250 5.400 1,500 +0.01(+0.19%)
Dec 08, 2004 5.430 5.430 5.250 5.390 3,400 -0.06(-1.10%)
Dec 07, 2004 5.440 5.450 5.300 5.450 3,500 +0.00(+0.00%)
Dec 06, 2004 5.310 5.450 5.310 5.450 3,300 +0.05(+0.93%)
Dec 03, 2004 5.400 5.400 5.400 5.400 800 +0.00(+0.00%)
Dec 02, 2004 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 01, 2004 5.400 5.400 5.390 5.400 4,400 +0.01(+0.19%)
Nov 30, 2004 5.530 5.670 5.100 5.390 7,000 -0.09(-1.64%)
Nov 29, 2004 5.050 5.660 5.050 5.480 3,700 +0.08(+1.48%)
Nov 26, 2004 5.320 5.620 5.270 5.400 5,900 -0.03(-0.55%)
Nov 24, 2004 5.310 5.590 5.250 5.430 5,500 +0.27(+5.23%)
Nov 23, 2004 5.220 5.430 5.000 5.160 17,900 -0.12(-2.27%)
Nov 22, 2004 5.300 5.350 5.020 5.280 8,200 -0.07(-1.31%)
Nov 19, 2004 5.450 5.450 5.350 5.350 5,400 -0.15(-2.73%)
Nov 18, 2004 5.700 5.701 5.500 5.500 1,200 -0.23(-4.01%)
Nov 17, 2004 5.700 5.800 5.601 5.730 4,600 -0.08(-1.38%)
Nov 16, 2004 5.880 5.880 5.810 5.810 600 +0.01(+0.16%)
Nov 15, 2004 5.850 5.850 5.801 5.801 2,100 +0.03(+0.54%)
Nov 12, 2004 5.970 5.970 5.770 5.770 2,900 -0.11(-1.87%)
Nov 11, 2004 5.950 5.950 5.880 5.880 1,800 +0.00(+0.00%)
Nov 10, 2004 5.960 5.960 5.800 5.880 3,700 +0.06(+1.03%)
Nov 09, 2004 5.980 5.980 5.780 5.820 2,300 -0.18(-3.00%)
Nov 08, 2004 5.440 6.030 5.440 6.000 17,400 +0.45(+8.11%)
Nov 05, 2004 5.330 5.550 5.330 5.550 5,400 +0.22(+4.13%)
Nov 04, 2004 5.251 5.400 5.250 5.330 4,600 +0.12(+2.30%)
Nov 03, 2004 5.690 5.690 4.800 5.210 36,300 -0.17(-3.16%)
Nov 02, 2004 5.600 5.600 5.260 5.380 41,900 -0.30(-5.28%)
Nov 01, 2004 6.390 6.629 5.400 5.680 23,100 -0.71(-11.11%)
Oct 29, 2004 6.300 6.420 6.260 6.390 3,600 +0.04(+0.63%)
Oct 28, 2004 6.700 6.700 6.300 6.350 14,700 -0.30(-4.51%)
Oct 27, 2004 5.780 6.690 5.780 6.650 71,100 +0.66(+11.02%)
Oct 26, 2004 5.750 5.990 5.580 5.990 22,600 +0.24(+4.17%)
Oct 25, 2004 5.500 5.940 5.410 5.750 2,400 +0.20(+3.60%)
Oct 22, 2004 5.550 5.550 5.550 5.550 400 -0.21(-3.65%)
Oct 21, 2004 5.550 5.760 5.550 5.760 2,400 +0.17(+3.04%)
Oct 20, 2004 5.500 5.700 5.500 5.590 3,400 -0.02(-0.36%)
Oct 19, 2004 5.680 5.980 5.610 5.610 3,600 -0.24(-4.09%)
Oct 18, 2004 5.810 5.970 5.530 5.849 6,400 +0.20(+3.52%)
Oct 15, 2004 5.410 5.650 5.410 5.650 1,200 +0.18(+3.29%)
Oct 14, 2004 5.700 5.700 5.410 5.470 1,100 -0.02(-0.36%)
Oct 13, 2004 5.450 5.490 5.450 5.490 800 +0.09(+1.67%)
Oct 12, 2004 5.331 5.400 5.331 5.400 400 +0.01(+0.19%)
Oct 11, 2004 5.610 5.810 5.390 5.390 7,000 -0.21(-3.75%)
Oct 08, 2004 5.500 5.800 5.410 5.600 16,800 +0.13(+2.38%)
Oct 07, 2004 5.290 5.639 5.290 5.470 12,200 -0.38(-6.50%)
Oct 06, 2004 5.290 5.900 5.290 5.850 5,800 +0.32(+5.79%)
Oct 05, 2004 5.290 5.600 5.290 5.530 8,400 +0.05(+0.93%)
Oct 04, 2004 5.200 5.530 5.200 5.479 16,500 +0.14(+2.60%)
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.