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 (%)
Jun 29, 2012 0.8999 0.9000 0.8378 0.9000 4,659 +0.08(+9.76%)
Jun 28, 2012 0.8300 0.8320 0.8200 0.8200 8,300 -0.03(-3.53%)
Jun 27, 2012 0.8300 0.8605 0.8300 0.8500 5,644 +0.02(+2.41%)
Jun 26, 2012 0.9000 0.9000 0.8215 0.8300 8,451 -0.07(-7.78%)
Jun 25, 2012 0.9000 0.9000 0.9000 0.9000 1,000 +0.01(+1.58%)
Jun 22, 2012 0.9000 0.9000 0.8551 0.8860 21,600 -0.01(-1.56%)
Jun 20, 2012 0.9000 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Jun 19, 2012 0.9000 0.9100 0.8999 0.9100 5,400 +0.07(+8.33%)
Jun 18, 2012 0.8700 0.9000 0.8400 0.8400 7,000 -0.04(-4.55%)
Jun 15, 2012 0.8800 0.8800 0.8800 0.8800 2,600 -0.02(-2.22%)
Jun 14, 2012 0.9000 0.9100 0.8999 0.9000 14,695 +0.00(+0.00%)
Jun 12, 2012 0.9500 0.9000 0.9000 0.9000 29,200 -0.09(-9.09%)
Jun 11, 2012 0.9900 0.9900 0.9700 0.9900 17,300 +0.00(+0.00%)
Jun 07, 2012 0.9900 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jun 06, 2012 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jun 05, 2012 0.9600 1.000 0.9200 1.000 9,700 +0.04(+4.17%)
Jun 04, 2012 1.000 1.000 0.9600 0.9600 800 -0.14(-12.72%)
Jun 01, 2012 1.100 1.100 1.070 1.100 5,999 -0.00(-0.01%)
May 31, 2012 1.110 1.130 1.050 1.100 4,800 -0.03(-2.74%)
May 30, 2012 1.100 1.180 1.100 1.131 13,365 +0.02(+1.88%)
May 29, 2012 1.120 1.120 1.110 1.110 5,900 +0.00(+0.01%)
May 25, 2012 1.160 1.160 1.110 1.110 2,600 -0.05(-4.72%)
May 24, 2012 1.173 1.279 1.165 1.165 13,300 +0.04(+4.02%)
May 23, 2012 1.110 1.120 1.100 1.120 3,300 +0.00(+0.00%)
May 22, 2012 1.132 1.132 1.120 1.120 4,575 +0.01(+0.90%)
May 21, 2012 1.190 1.190 1.110 1.110 9,503 -0.07(-5.69%)
May 18, 2012 1.180 1.180 1.140 1.177 13,068 +0.01(+0.60%)
May 17, 2012 1.110 1.170 1.110 1.170 4,190 +0.02(+1.74%)
May 15, 2012 1.110 1.150 1.150 1.150 6,400 +0.04(+3.60%)
May 14, 2012 1.150 1.150 1.100 1.110 14,400 -0.09(-7.50%)
May 11, 2012 1.170 1.200 1.120 1.200 12,861 -0.00(-0.21%)
May 10, 2012 1.230 1.240 1.202 1.202 14,100 -0.02(-1.43%)
May 09, 2012 1.200 1.249 1.200 1.220 25,929 +0.02(+1.68%)
May 08, 2012 1.230 1.230 1.160 1.200 7,625 -0.05(-4.01%)
May 07, 2012 1.170 1.250 1.170 1.250 5,870 +0.08(+6.84%)
May 04, 2012 1.210 1.240 1.170 1.170 7,149 -0.06(-4.88%)
May 03, 2012 1.290 1.290 1.230 1.230 8,000 -0.07(-5.38%)
May 02, 2012 1.300 1.300 1.300 1.300 2,660 -0.02(-1.89%)
May 01, 2012 1.300 1.330 1.300 1.325 5,935 -0.02(-1.12%)
Apr 30, 2012 1.300 1.340 1.300 1.340 14,380 +0.02(+1.52%)
Apr 27, 2012 1.310 1.320 1.310 1.320 3,200 -0.03(-2.11%)
Apr 26, 2012 1.380 1.380 1.349 1.349 2,300 -0.02(-1.57%)
Apr 25, 2012 1.370 1.370 1.370 1.370 100 +0.07(+5.38%)
Apr 24, 2012 1.304 1.311 1.300 1.300 6,225 -0.04(-2.99%)
Apr 23, 2012 1.310 1.340 1.300 1.340 21,900 +0.04(+3.08%)
Apr 20, 2012 1.380 1.380 1.300 1.300 5,481 -0.07(-5.11%)
Apr 19, 2012 1.370 1.370 1.310 1.370 10,000 -0.03(-2.14%)
Apr 18, 2012 1.430 1.430 1.400 1.400 700 -0.05(-3.45%)
Apr 17, 2012 1.470 1.470 1.450 1.450 500 +0.02(+1.40%)
Apr 16, 2012 1.340 1.476 1.340 1.430 2,550 +0.03(+2.14%)
Apr 13, 2012 1.350 1.480 1.350 1.400 3,200 +0.05(+3.70%)
Apr 12, 2012 1.320 1.380 1.320 1.350 8,400 +0.00(+0.00%)
Apr 11, 2012 1.380 1.380 1.300 1.350 1,200 +0.02(+1.50%)
Apr 10, 2012 1.340 1.340 1.330 1.330 2,598 -0.03(-2.21%)
Apr 09, 2012 1.350 1.360 1.300 1.360 16,105 -0.02(-1.45%)
Apr 05, 2012 1.330 1.390 1.330 1.380 9,375 +0.05(+3.76%)
Apr 04, 2012 1.340 1.340 1.330 1.330 2,100 +0.00(+0.08%)
Apr 03, 2012 1.350 1.350 1.320 1.329 8,652 -0.00(-0.08%)
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.