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 (%)
Aug 30, 2002 3.533 3.740 3.450 3.700 12,500 +0.11(+3.06%)
Aug 29, 2002 3.591 3.591 3.590 3.590 800 -0.23(-6.00%)
Aug 28, 2002 3.690 3.819 3.690 3.819 900 +0.07(+1.84%)
Aug 27, 2002 3.500 3.820 3.500 3.750 5,400 -0.07(-1.83%)
Aug 26, 2002 3.721 3.820 3.721 3.820 200 +0.22(+6.11%)
Aug 23, 2002 3.620 3.620 3.600 3.600 1,000 -0.19(-5.01%)
Aug 22, 2002 3.690 3.790 3.500 3.790 1,400 +0.17(+4.70%)
Aug 21, 2002 3.691 3.691 3.620 3.620 700 -0.19(-4.97%)
Aug 20, 2002 3.620 3.819 3.620 3.809 2,500 +0.20(+5.44%)
Aug 16, 2002 3.540 3.890 3.540 3.613 3,400 -0.09(-2.36%)
Aug 15, 2002 3.500 3.749 3.500 3.700 100,000 -0.05(-1.33%)
Aug 14, 2002 3.500 3.500 3.280 3.750 6,100 +0.15(+4.17%)
Aug 13, 2002 3.950 3.950 3.600 3.600 9,400 +0.09(+2.42%)
Aug 12, 2002 3.410 3.515 3.410 3.515 2,600 +0.11(+3.38%)
Aug 07, 2002 3.938 3.940 3.200 3.400 13,200 -0.47(-12.14%)
Aug 06, 2002 4.301 4.350 3.650 3.870 16,900 -0.82(-17.48%)
Aug 05, 2002 4.690 4.700 4.600 4.690 11,500 -0.11(-2.29%)
Aug 02, 2002 4.860 4.860 4.799 4.800 5,800 +0.21(+4.58%)
Aug 01, 2002 4.250 4.590 4.250 4.590 3,000 +0.44(+10.60%)
Jul 31, 2002 4.102 4.270 4.100 4.150 13,300 +0.11(+2.72%)
Jul 30, 2002 4.010 4.040 4.010 4.040 2,400 -0.16(-3.81%)
Jul 29, 2002 4.140 4.380 4.140 4.200 12,100 +0.06(+1.47%)
Jul 26, 2002 4.000 4.139 4.000 4.139 1,400 -0.14(-3.29%)
Jul 25, 2002 3.805 4.280 3.800 4.280 4,700 +0.48(+12.49%)
Jul 24, 2002 4.099 4.690 3.805 3.805 10,700 -0.00(-0.05%)
Jul 23, 2002 4.500 4.669 3.500 3.807 6,400 -0.69(-15.40%)
Jul 22, 2002 4.400 4.501 4.091 4.500 3,700 -0.06(-1.32%)
Jul 19, 2002 4.560 4.560 4.560 4.560 0 +0.01(+0.22%)
Jul 17, 2002 4.560 4.560 4.260 4.550 8,800 -0.30(-6.19%)
Jul 12, 2002 4.850 4.850 4.850 4.850 500 +0.15(+3.19%)
Jul 11, 2002 4.650 4.700 4.650 4.700 5,200 +0.01(+0.22%)
Jul 10, 2002 4.910 4.910 4.651 4.690 2,700 -0.10(-2.10%)
Jul 09, 2002 4.500 5.000 4.500 4.790 9,500 +0.39(+8.86%)
Jul 08, 2002 4.250 4.400 4.250 4.400 10,300 +0.15(+3.53%)
Jul 05, 2002 4.550 4.550 3.750 4.250 14,600 -0.35(-7.61%)
Jul 04, 2002 4.931 5.141 4.600 4.600 32,000 +0.00(+0.00%)
Jul 03, 2002 4.931 5.141 4.600 4.600 32,000 -0.20(-4.20%)
Jul 02, 2002 4.990 4.990 4.800 4.801 3,700 +0.00(+0.03%)
Jul 01, 2002 5.151 5.151 4.800 4.800 8,500 -0.35(-6.80%)
Jun 28, 2002 5.200 5.200 5.010 5.150 2,900 +0.00(+0.00%)
Jun 27, 2002 5.090 5.150 5.030 5.150 3,000 -0.12(-2.28%)
Jun 26, 2002 5.300 5.300 5.270 5.270 900 -0.05(-0.94%)
Jun 25, 2002 5.380 5.470 5.180 5.320 5,400 +0.02(+0.38%)
Jun 21, 2002 5.350 5.350 5.300 5.300 2,600 -0.05(-0.93%)
Jun 20, 2002 5.100 5.370 5.100 5.350 2,000 +0.25(+4.90%)
Jun 19, 2002 5.090 5.250 5.090 5.100 3,900 -0.19(-3.55%)
Jun 18, 2002 5.241 5.288 5.020 5.288 6,100 -0.21(-3.86%)
Jun 17, 2002 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 14, 2002 5.430 5.500 5.180 5.500 3,000 +0.00(+0.01%)
Jun 12, 2002 5.200 5.499 5.180 5.499 2,600 +0.30(+5.84%)
Jun 11, 2002 5.250 6.000 5.196 5.196 4,300 -0.00(-0.08%)
Jun 10, 2002 5.250 5.250 5.200 5.200 400 -0.05(-0.95%)
Jun 07, 2002 5.265 5.281 5.250 5.250 2,900 -0.08(-1.49%)
Jun 06, 2002 5.500 5.500 5.250 5.329 8,200 -0.07(-1.31%)
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.