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 29, 2017 2.450 2.450 2.450 0 -0.01(-0.41%)
Dec 28, 2017 2.490 2.490 2.450 2.460 19,943 +0.01(+0.41%)
Dec 27, 2017 2.590 2.600 2.440 2.450 42,932 -0.12(-4.67%)
Dec 26, 2017 2.650 2.680 2.570 2.570 28,877 -0.07(-2.65%)
Dec 22, 2017 2.660 2.690 2.470 2.640 26,683 -0.01(-0.38%)
Dec 21, 2017 2.700 2.700 2.570 2.650 33,697 -0.04(-1.49%)
Dec 20, 2017 2.480 2.830 2.420 2.690 113,227 +0.13(+5.08%)
Dec 19, 2017 2.870 2.924 2.240 2.560 245,445 -0.24(-8.57%)
Dec 18, 2017 2.850 2.850 2.800 2.800 81,275 -0.02(-0.71%)
Dec 15, 2017 2.800 2.850 2.790 2.820 51,393 +0.03(+1.08%)
Dec 14, 2017 2.849 2.850 2.780 2.790 36,158 -0.01(-0.36%)
Dec 13, 2017 2.790 2.850 2.790 2.800 75,640 +0.01(+0.36%)
Dec 12, 2017 2.880 2.880 2.706 2.790 36,521 -0.02(-0.71%)
Dec 11, 2017 2.950 2.950 2.790 2.810 123,716 +0.00(+0.00%)
Dec 08, 2017 2.900 2.900 2.710 2.810 65,227 -0.02(-0.71%)
Dec 07, 2017 2.780 2.850 2.730 2.830 117,216 +0.07(+2.54%)
Dec 06, 2017 2.890 2.890 2.750 2.760 70,281 -0.11(-3.83%)
Dec 05, 2017 2.830 2.880 2.650 2.870 130,488 +0.11(+3.99%)
Dec 04, 2017 2.550 2.820 2.370 2.760 275,114 +0.27(+10.84%)
Dec 01, 2017 2.322 2.567 2.322 2.490 208,903 +0.15(+6.41%)
Nov 30, 2017 2.283 2.400 2.270 2.340 21,485 -0.00(-0.00%)
Nov 29, 2017 2.350 2.417 2.250 2.340 49,408 +0.00(+0.00%)
Nov 28, 2017 2.370 2.420 2.273 2.340 53,512 +0.01(+0.43%)
Nov 27, 2017 2.350 2.480 2.290 2.330 137,241 -0.02(-0.85%)
Nov 24, 2017 2.280 2.450 2.240 2.350 119,397 +0.06(+2.62%)
Nov 22, 2017 2.170 2.350 2.170 2.290 27,144 +0.01(+0.44%)
Nov 21, 2017 2.110 2.377 2.110 2.280 42,916 +0.10(+4.59%)
Nov 20, 2017 2.380 2.380 2.135 2.180 63,254 -0.17(-7.23%)
Nov 17, 2017 2.310 2.380 2.291 2.350 72,441 +0.06(+2.62%)
Nov 16, 2017 2.240 2.390 2.200 2.290 267,870 +0.09(+4.10%)
Nov 15, 2017 2.100 2.250 2.031 2.200 131,098 +0.15(+7.31%)
Nov 14, 2017 2.010 2.057 2.000 2.050 18,629 +0.04(+1.99%)
Nov 13, 2017 2.010 2.140 1.960 2.010 50,015 +0.03(+1.52%)
Nov 10, 2017 1.960 2.190 1.900 1.980 51,592 +0.04(+2.06%)
Nov 09, 2017 1.880 1.940 1.800 1.940 36,528 +0.04(+2.11%)
Nov 08, 2017 1.980 1.984 1.860 1.900 24,854 -0.03(-1.55%)
Nov 07, 2017 2.050 2.119 1.930 1.930 37,517 -0.15(-7.06%)
Nov 06, 2017 2.020 2.190 1.911 2.077 33,408 +0.07(+3.32%)
Nov 03, 2017 2.030 2.060 1.960 2.010 53,054 -0.06(-2.89%)
Nov 02, 2017 2.080 2.090 2.000 2.070 27,047 +0.02(+1.19%)
Nov 01, 2017 2.046 2.130 1.980 2.046 35,420 -0.04(-2.13%)
Oct 31, 2017 2.080 2.150 1.990 2.090 55,603 +0.01(+0.48%)
Oct 30, 2017 2.120 2.200 2.053 2.080 35,285 -0.01(-0.48%)
Oct 27, 2017 1.929 2.300 1.929 2.090 332,544 +0.15(+7.73%)
Oct 26, 2017 1.880 1.940 1.870 1.940 4,961 +0.09(+4.86%)
Oct 25, 2017 1.850 1.910 1.840 1.850 5,781 -0.02(-1.07%)
Oct 24, 2017 1.910 1.960 1.870 1.870 10,875 -0.07(-3.61%)
Oct 23, 2017 1.910 1.975 1.880 1.940 8,923 +0.05(+2.81%)
Oct 20, 2017 1.820 1.890 1.820 1.887 3,372 +0.07(+3.68%)
Oct 19, 2017 1.750 1.890 1.710 1.820 44,434 -0.10(-5.21%)
Oct 18, 2017 1.850 1.930 1.843 1.920 13,750 +0.05(+2.66%)
Oct 17, 2017 1.820 1.930 1.820 1.870 20,678 +0.05(+2.76%)
Oct 16, 2017 1.830 1.870 1.770 1.820 7,553 -0.01(-0.55%)
Oct 13, 2017 1.950 1.950 1.730 1.830 30,632 -0.10(-5.18%)
Oct 12, 2017 2.030 2.050 1.900 1.930 61,622 -0.05(-2.54%)
Oct 11, 2017 1.825 2.040 1.825 1.980 105,655 +0.17(+9.42%)
Oct 10, 2017 1.810 1.840 1.770 1.810 12,269 -0.00(-0.01%)
Oct 09, 2017 1.760 1.850 1.760 1.810 29,269 +0.08(+4.62%)
Oct 06, 2017 1.730 1.760 1.730 1.730 12,160 -0.02(-1.14%)
Oct 05, 2017 1.710 1.784 1.650 1.750 36,947 +0.04(+2.33%)
Oct 04, 2017 1.710 1.810 1.710 1.710 6,549 -0.02(-1.15%)
Oct 03, 2017 1.800 1.832 1.700 1.730 14,603 -0.04(-2.26%)
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.