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 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%)
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.