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 (%)
Apr 30, 2009 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Apr 29, 2009 1.500 1.590 1.500 1.590 3,942 +0.19(+13.57%)
Apr 27, 2009 1.480 1.400 1.400 1.400 1,400 +0.00(+0.00%)
Apr 24, 2009 1.400 1.400 1.400 1.400 300 -0.10(-6.67%)
Apr 23, 2009 1.500 1.500 1.495 1.500 400 +0.20(+15.38%)
Apr 20, 2009 1.300 1.300 1.300 1.300 1,500 +0.02(+1.57%)
Apr 16, 2009 1.280 1.280 1.280 1.280 100 -0.01(-0.78%)
Apr 15, 2009 1.290 1.290 1.290 1.290 300 +0.04(+3.20%)
Apr 01, 2009 1.250 1.250 1.250 1.250 0 -0.06(-4.58%)
Mar 31, 2009 1.600 1.610 1.310 1.310 1,310 +0.11(+9.17%)
Mar 30, 2009 1.216 1.216 1.200 1.200 400 -0.14(-10.44%)
Mar 25, 2009 1.340 1.340 1.340 1.340 500 +0.24(+21.81%)
Mar 24, 2009 1.120 1.120 1.100 1.100 500 -0.00(-0.36%)
Mar 23, 2009 1.150 1.150 1.104 1.104 3,235 -0.03(-2.30%)
Mar 20, 2009 1.150 1.150 1.070 1.130 2,450 -0.02(-1.74%)
Mar 19, 2009 1.170 1.180 1.070 1.150 1,690 -0.33(-22.30%)
Mar 18, 2009 1.540 1.540 1.480 1.480 200 +0.21(+16.54%)
Mar 16, 2009 1.750 1.270 1.270 1.270 400 -0.44(-25.73%)
Mar 13, 2009 1.000 1.710 1.000 1.710 1,000 +0.71(+71.00%)
Mar 12, 2009 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Mar 11, 2009 0.7000 1.000 0.7000 1.000 4,872 +0.20(+25.00%)
Mar 10, 2009 0.8400 0.9528 0.7500 0.8000 2,039 -0.04(-4.76%)
Mar 09, 2009 0.7600 0.8400 0.5970 0.8400 3,463 +0.09(+12.00%)
Mar 06, 2009 0.7500 0.7500 0.7500 0.7500 100 -0.25(-25.00%)
Mar 05, 2009 1.400 1.400 1.000 1.000 3,000 -0.20(-16.67%)
Mar 04, 2009 1.200 1.200 1.200 1.200 275 +0.00(+0.00%)
Mar 02, 2009 1.200 1.200 1.200 1.200 4,977 -0.02(-1.88%)
Feb 27, 2009 1.800 1.800 1.200 1.223 3,866 +0.02(+1.92%)
Feb 24, 2009 1.200 1.200 1.200 1.200 200 -0.03(-2.44%)
Feb 23, 2009 1.230 1.235 1.230 1.230 300 -0.17(-12.14%)
Feb 19, 2009 1.400 1.400 1.400 1.400 900 +0.00(+0.00%)
Feb 18, 2009 1.300 1.400 1.300 1.400 600 +0.20(+16.67%)
Feb 13, 2009 1.200 1.200 1.200 1.200 400 +0.00(+0.00%)
Feb 12, 2009 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 11, 2009 1.200 1.200 1.200 1.200 300 -0.10(-7.69%)
Feb 10, 2009 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Feb 09, 2009 1.200 1.790 1.200 1.300 1,356 -0.20(-13.33%)
Feb 06, 2009 1.500 1.780 1.300 1.500 1,580 +0.30(+25.00%)
Feb 05, 2009 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 04, 2009 1.200 1.200 1.200 1.200 100 +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.