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 (%)
Jul 31, 2007 7.020 7.020 6.900 6.900 1,783 -0.17(-2.40%)
Jul 30, 2007 7.080 7.080 7.060 7.070 800 -0.33(-4.46%)
Jul 27, 2007 7.140 7.400 7.140 7.400 500 +0.30(+4.23%)
Jul 26, 2007 7.110 7.110 7.100 7.100 1,400 -0.27(-3.66%)
Jul 25, 2007 7.110 7.370 7.110 7.370 500 +0.09(+1.24%)
Jul 24, 2007 7.280 7.280 7.280 7.280 0 +0.00(+0.00%)
Jul 23, 2007 7.280 7.280 7.280 7.280 0 +0.00(+0.00%)
Jul 20, 2007 7.310 7.310 7.040 7.280 1,985 -0.08(-1.09%)
Jul 19, 2007 7.300 7.430 7.300 7.360 3,200 +0.06(+0.82%)
Jul 18, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 17, 2007 7.130 7.400 7.130 7.300 1,700 +0.03(+0.41%)
Jul 16, 2007 7.120 7.480 7.120 7.270 2,892 +0.21(+2.97%)
Jul 13, 2007 7.040 7.170 7.040 7.060 3,000 -0.03(-0.42%)
Jul 12, 2007 7.160 7.160 7.030 7.090 2,466 -0.02(-0.28%)
Jul 11, 2007 7.110 7.200 7.040 7.110 3,600 -0.05(-0.70%)
Jul 10, 2007 7.160 7.230 7.030 7.160 3,900 +0.13(+1.85%)
Jul 09, 2007 7.220 7.220 7.030 7.030 3,901 -0.08(-1.13%)
Jul 06, 2007 7.190 7.200 7.040 7.110 5,572 -0.01(-0.14%)
Jul 05, 2007 7.230 7.230 7.040 7.120 3,500 -0.04(-0.56%)
Jul 03, 2007 7.250 7.250 7.050 7.160 4,684 -0.07(-0.97%)
Jul 02, 2007 7.230 7.230 7.230 7.230 200 +0.00(+0.00%)
Jun 29, 2007 6.950 7.230 6.950 7.230 7,900 +0.03(+0.42%)
Jun 28, 2007 7.110 7.200 7.030 7.200 2,445 +0.05(+0.70%)
Jun 27, 2007 7.100 7.230 7.090 7.150 1,900 +0.02(+0.28%)
Jun 26, 2007 7.100 7.240 7.030 7.130 4,399 +0.13(+1.86%)
Jun 25, 2007 7.240 7.350 6.960 7.000 4,600 -0.11(-1.55%)
Jun 22, 2007 7.500 7.500 7.030 7.110 4,975 -0.38(-5.07%)
Jun 21, 2007 7.250 7.490 7.250 7.490 3,500 +0.04(+0.54%)
Jun 20, 2007 7.440 7.500 7.230 7.450 13,000 +0.08(+1.09%)
Jun 19, 2007 6.880 7.370 6.880 7.370 7,500 +0.57(+8.38%)
Jun 18, 2007 6.930 7.000 6.800 6.800 5,400 -0.03(-0.44%)
Jun 15, 2007 6.900 6.970 6.800 6.830 3,600 -0.15(-2.15%)
Jun 14, 2007 6.920 6.990 6.900 6.980 1,700 -0.01(-0.14%)
Jun 13, 2007 6.950 6.990 6.810 6.990 2,700 -0.13(-1.83%)
Jun 12, 2007 7.060 7.140 7.000 7.120 6,100 +0.12(+1.71%)
Jun 11, 2007 7.070 7.110 7.000 7.000 4,900 -0.05(-0.71%)
Jun 08, 2007 7.030 7.110 6.890 7.050 5,200 -0.17(-2.35%)
Jun 07, 2007 7.240 7.240 6.960 7.220 8,090 +0.30(+4.34%)
Jun 06, 2007 7.420 7.460 6.910 6.920 3,039 -0.34(-4.68%)
Jun 05, 2007 7.390 7.510 7.230 7.260 5,382 -0.02(-0.27%)
Jun 04, 2007 7.240 7.480 7.140 7.280 2,100 +0.10(+1.39%)
Jun 01, 2007 7.200 7.250 7.040 7.180 3,739 -0.01(-0.14%)
May 31, 2007 6.860 7.600 6.850 7.190 6,675 +0.39(+5.74%)
May 30, 2007 6.870 7.060 6.800 6.800 3,000 -0.03(-0.44%)
May 29, 2007 6.910 7.020 6.770 6.830 5,112 -0.05(-0.73%)
May 25, 2007 6.830 6.880 6.830 6.880 200 -0.02(-0.29%)
May 24, 2007 7.000 7.100 6.900 6.900 4,890 -0.11(-1.57%)
May 23, 2007 7.010 7.040 7.000 7.010 2,700 -0.05(-0.75%)
May 22, 2007 7.000 7.100 7.000 7.063 4,000 -0.09(-1.22%)
May 21, 2007 7.070 7.220 7.020 7.150 5,800 +0.00(+0.00%)
May 18, 2007 7.120 7.280 7.060 7.150 3,700 +0.05(+0.70%)
May 17, 2007 7.000 7.300 7.000 7.100 24,955 +0.10(+1.43%)
May 16, 2007 7.200 7.390 7.000 7.000 13,645 -0.24(-3.31%)
May 15, 2007 6.950 7.240 6.950 7.240 4,100 +0.19(+2.70%)
May 14, 2007 7.030 7.060 6.900 7.050 5,085 -0.01(-0.14%)
May 11, 2007 7.100 7.100 6.820 7.060 1,277 +0.17(+2.47%)
May 10, 2007 6.600 6.890 6.600 6.890 12,813 +0.18(+2.68%)
May 09, 2007 7.300 7.300 6.700 6.710 10,900 -0.95(-12.40%)
May 08, 2007 7.490 7.780 7.440 7.660 3,300 -0.03(-0.39%)
May 07, 2007 7.700 7.800 7.500 7.690 4,000 -0.05(-0.65%)
May 04, 2007 7.680 7.740 7.450 7.740 1,944 +0.26(+3.48%)
May 03, 2007 7.580 7.710 7.430 7.480 5,697 -0.16(-2.09%)
May 02, 2007 7.510 7.640 7.510 7.640 1,900 +0.13(+1.73%)
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.