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 (%)
Mar 31, 2005 9.810 10.05 8.942 10.05 94,242 +0.20(+2.03%)
Mar 30, 2005 9.320 10.37 9.300 9.850 100,029 +0.45(+4.79%)
Mar 29, 2005 8.601 10.00 8.601 9.400 86,340 +0.17(+1.84%)
Mar 28, 2005 9.490 9.490 9.000 9.230 36,495 +0.03(+0.33%)
Mar 24, 2005 8.450 9.200 8.250 9.200 18,502 +0.42(+4.78%)
Mar 23, 2005 8.340 8.890 7.874 8.780 36,358 +0.44(+5.28%)
Mar 22, 2005 8.000 8.340 7.980 8.340 10,800 +0.37(+4.62%)
Mar 21, 2005 7.900 8.000 7.820 7.972 5,650 -0.03(-0.35%)
Mar 18, 2005 7.361 8.000 7.361 8.000 8,046 +0.59(+7.96%)
Mar 17, 2005 7.610 7.610 7.410 7.410 2,023 -0.34(-4.39%)
Mar 16, 2005 8.010 8.020 7.700 7.750 14,980 -0.50(-6.05%)
Mar 15, 2005 8.190 8.980 7.840 8.249 56,962 +0.15(+1.84%)
Mar 14, 2005 7.630 8.250 7.630 8.100 14,111 +0.60(+8.00%)
Mar 11, 2005 6.980 7.500 6.960 7.500 20,730 -0.07(-0.92%)
Mar 10, 2005 6.600 7.570 6.600 7.570 10,177 +0.31(+4.27%)
Mar 09, 2005 7.490 7.490 7.011 7.260 2,800 -0.14(-1.89%)
Mar 08, 2005 8.500 8.500 7.400 7.400 15,450 -0.71(-8.75%)
Mar 07, 2005 6.990 8.110 6.990 8.110 22,968 +0.78(+10.64%)
Mar 04, 2005 6.740 7.340 6.662 7.330 24,715 +0.64(+9.57%)
Mar 03, 2005 6.450 6.690 6.450 6.690 4,700 +0.19(+2.92%)
Mar 02, 2005 6.460 6.500 6.450 6.500 1,400 -0.09(-1.35%)
Mar 01, 2005 6.450 6.590 6.450 6.589 2,350 +0.09(+1.37%)
Feb 28, 2005 6.340 6.590 6.340 6.500 13,981 +0.25(+4.00%)
Feb 25, 2005 6.130 6.250 6.130 6.250 3,326 +0.16(+2.63%)
Feb 24, 2005 6.000 6.120 6.000 6.090 3,800 +0.01(+0.16%)
Feb 23, 2005 6.170 6.190 6.010 6.080 6,030 +0.08(+1.33%)
Feb 22, 2005 6.250 6.250 6.000 6.000 6,700 -0.21(-3.38%)
Feb 18, 2005 6.160 6.240 6.100 6.210 4,100 +0.20(+3.33%)
Feb 17, 2005 6.010 6.250 6.000 6.010 14,800 -0.13(-2.12%)
Feb 16, 2005 6.000 6.180 5.960 6.140 17,047 +0.22(+3.72%)
Feb 15, 2005 5.860 5.920 5.860 5.920 2,110 +0.33(+5.90%)
Feb 14, 2005 5.720 5.930 5.180 5.590 9,622 +0.11(+2.01%)
Feb 11, 2005 5.400 5.480 5.230 5.480 15,164 +0.09(+1.67%)
Feb 10, 2005 5.360 5.390 5.271 5.390 2,550 +0.05(+0.94%)
Feb 09, 2005 5.310 5.380 5.280 5.340 11,200 -0.04(-0.69%)
Feb 08, 2005 5.390 5.400 5.210 5.377 2,840 +0.03(+0.50%)
Feb 07, 2005 5.350 5.420 5.340 5.350 400 +0.02(+0.38%)
Feb 04, 2005 5.150 5.390 5.070 5.330 13,250 +0.13(+2.50%)
Feb 03, 2005 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Feb 02, 2005 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Feb 01, 2005 5.211 5.211 5.140 5.200 6,000 -0.07(-1.33%)
Jan 31, 2005 5.160 5.270 5.150 5.270 1,000 +0.11(+2.13%)
Jan 28, 2005 5.190 5.190 5.160 5.160 900 -0.02(-0.39%)
Jan 27, 2005 5.200 5.310 5.180 5.180 2,200 +0.05(+0.97%)
Jan 26, 2005 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Jan 25, 2005 5.100 5.200 5.100 5.130 6,129 +0.00(+0.00%)
Jan 24, 2005 5.050 5.130 5.050 5.130 9,900 +0.00(+0.00%)
Jan 21, 2005 5.030 5.130 5.030 5.130 5,550 -0.01(-0.19%)
Jan 20, 2005 5.120 5.140 5.110 5.140 700 +0.12(+2.39%)
Jan 19, 2005 5.011 5.020 5.011 5.020 300 +0.00(+0.00%)
Jan 18, 2005 5.100 5.100 5.020 5.020 2,300 -0.12(-2.33%)
Jan 14, 2005 5.000 5.140 5.000 5.140 1,100 +0.06(+1.18%)
Jan 13, 2005 5.190 5.190 5.080 5.080 200 +0.05(+0.99%)
Jan 12, 2005 5.000 5.169 4.700 5.030 1,736 +0.02(+0.40%)
Jan 11, 2005 5.030 5.040 5.010 5.010 2,100 -0.09(-1.76%)
Jan 10, 2005 4.981 5.100 4.980 5.100 6,636 +0.00(+0.00%)
Jan 07, 2005 5.090 5.100 5.090 5.100 901 +0.18(+3.66%)
Jan 06, 2005 4.920 4.920 4.920 4.920 0 +0.00(+0.00%)
Jan 05, 2005 5.000 5.000 4.730 4.920 15,962 -0.08(-1.60%)
Jan 04, 2005 5.000 5.000 5.000 5.000 2,666 +0.00(+0.00%)
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.