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 (%)
Feb 28, 2006 6.300 6.440 6.210 6.300 20,506 +0.00(+0.00%)
Feb 27, 2006 6.540 6.710 6.210 6.300 48,847 -0.21(-3.23%)
Feb 24, 2006 6.700 6.700 6.460 6.510 2,801 -0.10(-1.51%)
Feb 23, 2006 6.460 6.690 6.460 6.610 5,900 +0.18(+2.80%)
Feb 22, 2006 6.360 6.550 6.360 6.430 7,040 +0.08(+1.26%)
Feb 21, 2006 6.350 6.390 6.330 6.350 54,035 -0.04(-0.63%)
Feb 17, 2006 6.450 6.450 6.279 6.390 11,425 -0.06(-0.93%)
Feb 16, 2006 6.700 6.700 6.400 6.450 11,800 -0.14(-2.15%)
Feb 15, 2006 6.380 7.180 6.340 6.592 17,286 -0.18(-2.63%)
Feb 14, 2006 6.460 6.770 6.460 6.770 3,037 +0.27(+4.15%)
Feb 13, 2006 6.450 6.700 6.450 6.500 6,900 +0.14(+2.15%)
Feb 10, 2006 6.250 6.450 6.250 6.364 3,700 +0.05(+0.85%)
Feb 09, 2006 6.470 6.510 6.310 6.310 3,300 -0.19(-2.92%)
Feb 08, 2006 6.230 6.710 6.180 6.500 5,250 +0.27(+4.33%)
Feb 07, 2006 6.110 6.230 6.070 6.230 3,078 +0.05(+0.81%)
Feb 06, 2006 6.080 6.200 6.080 6.180 1,150 +0.05(+0.82%)
Feb 03, 2006 6.100 6.150 5.940 6.130 4,344 +0.09(+1.49%)
Feb 02, 2006 6.070 6.200 6.040 6.040 5,617 -0.03(-0.49%)
Feb 01, 2006 6.000 6.150 6.000 6.070 2,853 -0.01(-0.16%)
Jan 31, 2006 6.070 6.200 6.020 6.080 4,560 -0.01(-0.16%)
Jan 30, 2006 6.070 6.170 6.016 6.090 920 -0.13(-2.09%)
Jan 27, 2006 6.080 6.220 6.040 6.220 4,400 -0.03(-0.48%)
Jan 26, 2006 6.080 6.410 6.080 6.250 9,470 +0.24(+3.99%)
Jan 25, 2006 6.230 6.230 6.000 6.010 1,000 +0.01(+0.17%)
Jan 24, 2006 5.850 6.150 5.850 6.000 9,001 -0.12(-1.96%)
Jan 23, 2006 6.080 6.120 6.050 6.120 45,746 +0.02(+0.33%)
Jan 20, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 19, 2006 6.000 6.100 6.000 6.100 1,700 +0.08(+1.33%)
Jan 18, 2006 5.950 6.580 5.950 6.020 13,850 +0.03(+0.50%)
Jan 17, 2006 6.260 6.260 5.990 5.990 6,200 -0.41(-6.41%)
Jan 13, 2006 6.100 6.400 6.100 6.400 12,900 +0.39(+6.49%)
Jan 12, 2006 6.260 6.276 6.010 6.010 11,800 -0.58(-8.80%)
Jan 11, 2006 6.170 7.210 6.100 6.590 50,352 +0.33(+5.27%)
Jan 10, 2006 5.910 6.390 5.910 6.260 13,554 +0.45(+7.75%)
Jan 09, 2006 5.930 5.930 5.750 5.810 5,290 -0.09(-1.53%)
Jan 06, 2006 5.900 5.900 5.750 5.900 1,500 +0.04(+0.68%)
Jan 05, 2006 5.850 5.930 5.670 5.860 5,300 +0.02(+0.34%)
Jan 04, 2006 5.660 5.850 5.570 5.840 9,706 +0.11(+1.92%)
Jan 03, 2006 5.700 5.850 5.680 5.730 2,100 +0.11(+1.96%)
Dec 30, 2005 5.670 5.760 5.570 5.620 5,041 +0.05(+0.90%)
Dec 29, 2005 5.470 5.578 5.470 5.570 3,370 +0.01(+0.18%)
Dec 28, 2005 5.520 5.800 5.250 5.560 13,600 +0.04(+0.72%)
Dec 27, 2005 5.470 5.600 5.470 5.520 3,000 -0.13(-2.30%)
Dec 23, 2005 5.740 5.740 5.480 5.650 2,484 -0.03(-0.53%)
Dec 22, 2005 5.550 5.700 5.480 5.680 5,221 +0.16(+2.90%)
Dec 21, 2005 5.470 5.710 5.470 5.520 10,815 -0.01(-0.18%)
Dec 20, 2005 5.520 5.710 5.520 5.530 8,600 -0.02(-0.36%)
Dec 19, 2005 5.540 5.630 5.490 5.550 3,634 -0.05(-0.89%)
Dec 16, 2005 5.550 5.710 5.510 5.600 3,200 +0.10(+1.82%)
Dec 15, 2005 5.550 5.670 5.480 5.500 8,900 -0.06(-1.08%)
Dec 14, 2005 5.530 5.670 5.530 5.560 2,200 -0.03(-0.54%)
Dec 13, 2005 5.580 5.650 5.470 5.590 8,523 +0.09(+1.64%)
Dec 12, 2005 5.620 5.730 5.490 5.500 23,000 -0.12(-2.14%)
Dec 09, 2005 5.460 5.680 5.390 5.620 61,651 +0.11(+2.00%)
Dec 08, 2005 5.460 5.630 5.350 5.510 73,700 +0.15(+2.80%)
Dec 07, 2005 5.560 5.630 5.350 5.360 7,300 -0.17(-3.07%)
Dec 06, 2005 5.360 5.570 5.320 5.530 6,600 +0.15(+2.79%)
Dec 05, 2005 5.380 5.380 5.280 5.380 700 -0.07(-1.28%)
Dec 02, 2005 5.320 5.790 5.320 5.450 4,400 +0.21(+4.01%)
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.