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, 2012 1.310 1.360 1.200 1.360 42,897 +0.09(+7.09%)
Dec 28, 2012 1.130 1.270 1.130 1.270 2,860 +0.04(+3.24%)
Dec 27, 2012 1.350 1.350 1.180 1.230 30,341 -0.12(-8.88%)
Dec 26, 2012 1.250 1.350 1.244 1.350 4,500 +0.12(+9.76%)
Dec 24, 2012 1.210 1.250 1.200 1.230 11,300 -0.01(-1.05%)
Dec 21, 2012 1.240 1.250 1.180 1.243 7,786 +0.06(+5.34%)
Dec 20, 2012 1.180 1.180 1.180 1.180 100 -0.03(-2.48%)
Dec 19, 2012 1.280 1.300 1.170 1.210 8,230 +0.06(+5.22%)
Dec 18, 2012 1.150 1.230 1.150 1.150 300 +0.02(+1.77%)
Dec 17, 2012 1.130 1.130 1.130 1.130 3,500 -0.02(-1.57%)
Dec 14, 2012 1.160 1.180 1.130 1.148 5,500 +0.02(+1.59%)
Dec 13, 2012 1.163 1.270 1.130 1.130 33,345 -0.05(-4.24%)
Dec 12, 2012 1.180 1.180 1.150 1.180 6,025 -0.02(-1.67%)
Dec 11, 2012 1.258 1.258 1.180 1.200 2,575 +0.03(+2.56%)
Dec 10, 2012 1.180 1.181 1.150 1.170 2,600 -0.03(-2.50%)
Dec 07, 2012 1.180 1.200 1.180 1.200 5,100 +0.05(+4.35%)
Dec 04, 2012 1.150 1.150 1.150 1.150 0 -0.03(-2.54%)
Nov 30, 2012 1.120 1.180 1.120 1.180 9,958 +0.04(+3.51%)
Nov 29, 2012 1.120 1.140 1.120 1.140 839 +0.01(+0.80%)
Nov 28, 2012 1.110 1.131 1.110 1.131 400 +0.03(+2.82%)
Nov 26, 2012 1.100 1.100 1.100 1.100 2,000 +0.00(+0.00%)
Nov 20, 2012 1.110 1.100 1.100 1.100 3,900 -0.01(-0.90%)
Nov 19, 2012 1.110 1.120 1.110 1.110 9,338 +0.00(+0.00%)
Nov 16, 2012 1.120 1.120 1.110 1.110 1,100 +0.00(+0.00%)
Nov 15, 2012 1.110 1.110 1.110 1.110 105 -0.01(-0.89%)
Nov 13, 2012 1.120 1.120 1.120 1.120 400 +0.00(+0.00%)
Nov 12, 2012 1.150 1.160 1.120 1.120 16,049 -0.03(-2.61%)
Nov 09, 2012 1.150 1.150 1.150 1.150 5,000 -0.03(-2.54%)
Nov 08, 2012 1.200 1.200 1.150 1.180 7,400 -0.05(-4.07%)
Nov 07, 2012 1.200 1.240 1.200 1.230 11,600 +0.06(+5.13%)
Nov 05, 2012 1.220 1.170 1.170 1.170 1,200 -0.02(-1.81%)
Nov 02, 2012 1.192 1.192 1.192 1.192 200 -0.05(-3.77%)
Nov 01, 2012 1.190 1.240 1.190 1.238 2,500 +0.08(+6.75%)
Oct 31, 2012 1.220 1.220 1.160 1.160 6,500 -0.05(-4.13%)
Oct 26, 2012 1.170 1.210 1.210 1.210 13,000 +0.01(+0.83%)
Oct 25, 2012 1.210 1.210 1.200 1.200 3,000 -0.01(-0.83%)
Oct 24, 2012 1.212 1.260 1.120 1.210 15,300 -0.01(-0.82%)
Oct 23, 2012 1.330 1.330 1.200 1.220 13,454 -0.03(-2.40%)
Oct 19, 2012 1.260 1.260 1.250 1.250 1,000 +0.00(+0.00%)
Oct 18, 2012 1.300 1.320 1.250 1.250 17,364 -0.04(-2.97%)
Oct 16, 2012 1.280 1.288 1.288 1.288 2,000 +0.01(+0.64%)
Oct 15, 2012 1.260 1.285 1.250 1.280 6,300 -0.04(-3.03%)
Oct 12, 2012 1.310 1.320 1.300 1.320 5,213 +0.00(+0.01%)
Oct 11, 2012 1.280 1.340 1.280 1.320 11,157 +0.09(+7.31%)
Oct 10, 2012 1.290 1.290 1.230 1.230 3,060 -0.03(-2.38%)
Oct 09, 2012 1.250 1.340 1.250 1.260 5,840 -0.04(-3.08%)
Oct 08, 2012 1.300 1.300 1.300 1.300 6,000 +0.03(+2.36%)
Oct 05, 2012 1.270 1.314 1.250 1.270 5,371 +0.01(+0.79%)
Oct 04, 2012 1.300 1.340 1.240 1.260 2,866 -0.10(-7.35%)
Oct 03, 2012 1.240 1.360 1.240 1.360 202 +0.07(+5.42%)
Oct 02, 2012 1.350 1.350 1.230 1.290 6,976 -0.06(-4.44%)
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.