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, 2017 1.394 1.410 1.310 1.390 48,762 +0.01(+0.72%)
Mar 30, 2017 1.400 1.410 1.380 1.380 25,024 -0.01(-0.72%)
Mar 29, 2017 1.390 1.430 1.380 1.390 38,969 -0.01(-0.71%)
Mar 28, 2017 1.420 1.440 1.390 1.400 32,952 +0.01(+0.62%)
Mar 27, 2017 1.410 1.520 1.330 1.391 185,853 -0.02(-1.24%)
Mar 24, 2017 1.350 1.430 1.300 1.409 95,956 +0.08(+5.93%)
Mar 23, 2017 1.320 1.420 1.320 1.330 28,450 -0.01(-0.75%)
Mar 22, 2017 1.320 1.350 1.260 1.340 60,061 +0.04(+3.08%)
Mar 21, 2017 1.450 1.450 1.280 1.300 116,444 -0.11(-7.80%)
Mar 20, 2017 1.500 1.500 1.360 1.410 84,570 -0.07(-4.73%)
Mar 17, 2017 1.480 1.510 1.470 1.480 40,927 -0.02(-1.00%)
Mar 16, 2017 1.540 1.550 1.440 1.495 90,555 -0.00(-0.33%)
Mar 15, 2017 1.630 1.737 1.500 1.500 252,540 -0.16(-9.64%)
Mar 14, 2017 1.590 1.870 1.560 1.660 1,370,803 +0.07(+4.40%)
Mar 13, 2017 1.570 1.667 1.550 1.590 59,974 +0.03(+1.92%)
Mar 10, 2017 1.530 1.630 1.530 1.560 77,246 +0.01(+0.64%)
Mar 09, 2017 1.640 1.680 1.510 1.550 118,646 -0.12(-7.18%)
Mar 08, 2017 1.550 1.690 1.470 1.670 365,896 +0.12(+7.73%)
Mar 07, 2017 1.460 1.600 1.410 1.550 104,356 +0.08(+5.45%)
Mar 06, 2017 1.600 1.600 1.435 1.470 174,707 -0.11(-6.97%)
Mar 03, 2017 1.690 1.700 1.500 1.580 204,020 -0.12(-7.05%)
Mar 02, 2017 1.620 1.740 1.530 1.700 359,713 +0.05(+3.03%)
Mar 01, 2017 1.750 1.760 1.481 1.650 942,825 +0.03(+1.85%)
Feb 28, 2017 1.520 2.420 1.500 1.620 14,932,103 +0.14(+9.46%)
Feb 27, 2017 1.280 1.880 1.268 1.480 1,573,669 +0.22(+17.46%)
Feb 24, 2017 1.170 1.300 1.170 1.260 108,420 +0.08(+6.78%)
Feb 23, 2017 1.250 1.320 1.070 1.180 206,401 -0.15(-11.28%)
Feb 22, 2017 0.9900 1.370 0.9900 1.330 400,261 +0.32(+31.68%)
Feb 21, 2017 1.090 1.100 1.000 1.010 47,015 -0.09(-8.18%)
Feb 17, 2017 1.100 1.100 1.100 0 -0.02(-1.79%)
Feb 16, 2017 1.110 1.210 1.110 1.120 22,196 +0.00(+0.00%)
Feb 15, 2017 1.170 1.300 1.060 1.120 179,236 -0.15(-11.81%)
Feb 14, 2017 1.000 1.400 0.9623 1.270 743,109 +0.36(+39.56%)
Feb 13, 2017 0.8700 1.000 0.8112 0.9100 60,675 +0.01(+1.11%)
Feb 10, 2017 0.8700 0.9197 0.8100 0.9000 55,068 +0.07(+8.43%)
Feb 09, 2017 0.8417 0.8500 0.8100 0.8300 27,561 -0.01(-1.19%)
Feb 08, 2017 0.9000 0.9060 0.8200 0.8400 27,918 -0.02(-2.33%)
Feb 07, 2017 0.8600 0.8687 0.8100 0.8600 42,661 +0.02(+2.38%)
Feb 06, 2017 0.8400 0.9000 0.8301 0.8400 43,281 +0.00(+0.00%)
Feb 03, 2017 0.8101 0.8400 0.8101 0.8400 1,945 +0.01(+1.20%)
Feb 02, 2017 0.7870 0.8300 0.7870 0.8300 14,850 -0.02(-2.26%)
Feb 01, 2017 0.8500 0.8500 0.7900 0.8492 28,932 -0.00(-0.09%)
Jan 31, 2017 0.8780 0.8780 0.8301 0.8500 8,238 -0.06(-6.59%)
Jan 30, 2017 0.9200 0.9200 0.8300 0.9100 10,078 +0.00(+0.01%)
Jan 27, 2017 0.8500 0.9099 0.8200 0.9099 30,199 +0.08(+9.00%)
Jan 26, 2017 0.8400 0.8758 0.8239 0.8348 16,881 +0.00(+0.58%)
Jan 25, 2017 0.8600 0.8998 0.8000 0.8300 38,394 -0.07(-7.78%)
Jan 24, 2017 0.9100 0.9100 0.8600 0.9000 23,882 +0.01(+1.12%)
Jan 23, 2017 0.9868 0.9868 0.8600 0.8900 31,541 -0.05(-5.31%)
Jan 20, 2017 0.8600 1.020 0.8100 0.9399 90,814 +0.04(+4.43%)
Jan 19, 2017 0.7300 1.350 0.6905 0.9000 765,557 +0.20(+28.37%)
Jan 18, 2017 0.8200 0.8200 0.7011 0.7011 83,648 -0.15(-17.52%)
Jan 17, 2017 0.7600 0.8500 0.6902 0.8500 40,959 +0.12(+16.44%)
Jan 13, 2017 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Jan 12, 2017 0.7500 0.7500 0.6900 0.7200 3,650 +0.00(+0.00%)
Jan 11, 2017 0.7400 0.8500 0.6600 0.7200 114,972 -0.02(-2.70%)
Jan 10, 2017 0.6501 0.7400 0.6500 0.7400 32,930 +0.06(+8.82%)
Jan 09, 2017 0.7001 0.7001 0.6800 0.6800 13,926 -0.04(-5.56%)
Jan 06, 2017 0.7501 0.7561 0.7100 0.7200 18,249 -0.03(-4.00%)
Jan 05, 2017 0.7758 0.7758 0.7500 0.7500 10,482 -0.02(-2.60%)
Jan 04, 2017 0.7900 0.7900 0.7612 0.7700 699 -0.02(-2.53%)
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.