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, 2017 1.900 1.900 1.800 1.810 14,463 -0.04(-2.16%)
Jul 28, 2017 1.900 1.900 1.850 1.850 10,001 -0.04(-2.12%)
Jul 27, 2017 1.870 1.910 1.790 1.890 18,373 +0.02(+1.31%)
Jul 26, 2017 1.900 1.907 1.810 1.865 32,413 +0.01(+0.30%)
Jul 25, 2017 1.870 1.910 1.780 1.860 42,483 +0.01(+0.54%)
Jul 24, 2017 1.840 1.910 1.780 1.850 65,407 +0.05(+2.78%)
Jul 21, 2017 1.880 1.880 1.780 1.800 65,632 -0.10(-5.21%)
Jul 20, 2017 1.880 1.984 1.880 1.899 187,835 +0.02(+1.01%)
Jul 19, 2017 1.820 1.990 1.820 1.880 198,363 +0.07(+3.87%)
Jul 18, 2017 1.760 1.820 1.760 1.810 21,892 +0.04(+2.26%)
Jul 17, 2017 1.800 1.840 1.730 1.770 30,392 -0.00(-0.28%)
Jul 14, 2017 1.800 1.800 1.740 1.775 29,729 -0.01(-0.28%)
Jul 13, 2017 1.777 1.840 1.720 1.780 65,783 -0.02(-1.06%)
Jul 12, 2017 1.900 1.900 1.720 1.799 88,430 -0.03(-1.69%)
Jul 11, 2017 1.780 2.020 1.716 1.830 747,543 +0.05(+2.69%)
Jul 10, 2017 1.680 1.860 1.675 1.782 299,195 +0.12(+7.36%)
Jul 07, 2017 1.660 1.690 1.650 1.660 31,307 -0.00(-0.01%)
Jul 06, 2017 1.670 1.680 1.644 1.660 37,055 -0.01(-0.59%)
Jul 05, 2017 1.670 1.700 1.660 1.670 38,205 -0.02(-1.18%)
Jul 03, 2017 1.669 1.690 1.660 1.690 4,254 +0.03(+1.81%)
Jun 30, 2017 1.660 1.700 1.650 1.660 27,382 -0.06(-3.49%)
Jun 29, 2017 1.693 1.740 1.620 1.720 83,694 +0.02(+1.18%)
Jun 28, 2017 1.800 1.830 1.653 1.700 209,830 -0.05(-2.86%)
Jun 27, 2017 1.580 1.830 1.580 1.750 297,240 +0.16(+10.06%)
Jun 26, 2017 1.600 1.640 1.580 1.590 2,258 -0.02(-1.24%)
Jun 23, 2017 1.580 1.620 1.580 1.610 3,600 +0.02(+1.26%)
Jun 22, 2017 1.610 1.650 1.550 1.590 23,297 -0.01(-0.63%)
Jun 21, 2017 1.650 1.700 1.560 1.600 56,884 -0.06(-3.61%)
Jun 20, 2017 1.670 1.680 1.600 1.660 3,268 +0.01(+0.61%)
Jun 19, 2017 1.580 1.650 1.580 1.650 12,958 +0.06(+3.77%)
Jun 16, 2017 1.580 1.650 1.580 1.590 5,568 -0.01(-0.63%)
Jun 15, 2017 1.670 1.700 1.590 1.600 31,233 -0.07(-4.19%)
Jun 14, 2017 1.638 1.670 1.590 1.670 30,920 +0.02(+1.21%)
Jun 13, 2017 1.621 1.650 1.580 1.650 10,342 +0.04(+2.48%)
Jun 12, 2017 1.611 1.680 1.600 1.610 4,604 +0.01(+0.63%)
Jun 09, 2017 1.650 1.700 1.580 1.600 38,861 -0.10(-5.88%)
Jun 08, 2017 1.700 1.700 1.630 1.700 65,579 -0.02(-1.16%)
Jun 07, 2017 1.700 1.720 1.690 1.720 6,796 +0.02(+1.18%)
Jun 06, 2017 1.700 1.720 1.610 1.700 31,414 -0.02(-1.11%)
Jun 05, 2017 1.700 1.720 1.633 1.719 61,591 +0.02(+1.11%)
Jun 02, 2017 1.690 1.750 1.650 1.700 61,464 +0.02(+1.20%)
Jun 01, 2017 1.660 1.750 1.626 1.680 200,100 +0.04(+2.44%)
May 31, 2017 1.600 1.640 1.600 1.640 9,723 +0.02(+1.23%)
May 30, 2017 1.610 1.650 1.580 1.620 19,696 -0.01(-0.61%)
May 26, 2017 1.640 1.640 1.600 1.630 14,944 -0.01(-0.61%)
May 25, 2017 1.650 1.700 1.580 1.640 35,093 +0.01(+0.43%)
May 24, 2017 1.580 1.660 1.580 1.633 43,523 +0.05(+3.35%)
May 23, 2017 1.580 1.640 1.573 1.580 7,320 +0.01(+0.64%)
May 22, 2017 1.610 1.660 1.570 1.570 24,399 -0.06(-3.68%)
May 19, 2017 1.612 1.650 1.612 1.630 17,188 +0.04(+2.52%)
May 18, 2017 1.550 1.660 1.550 1.590 32,355 +0.02(+1.27%)
May 17, 2017 1.730 1.730 1.550 1.570 57,052 -0.11(-6.55%)
May 16, 2017 1.810 1.810 1.620 1.680 94,130 -0.02(-1.18%)
May 15, 2017 1.750 1.850 1.620 1.700 349,778 +0.12(+7.66%)
May 12, 2017 1.500 1.700 1.411 1.579 253,789 +0.11(+7.41%)
May 11, 2017 1.520 1.520 1.400 1.470 70,255 -0.02(-1.34%)
May 10, 2017 1.400 1.520 1.400 1.490 36,002 +0.02(+1.36%)
May 09, 2017 1.420 1.470 1.390 1.470 45,246 +0.05(+3.52%)
May 08, 2017 1.470 1.470 1.354 1.420 45,460 -0.01(-0.71%)
May 05, 2017 1.520 1.590 1.380 1.430 140,707 -0.16(-10.06%)
May 04, 2017 1.630 1.650 1.500 1.590 136,033 +0.03(+1.92%)
May 03, 2017 1.510 1.600 1.440 1.560 325,832 +0.02(+1.30%)
May 02, 2017 1.320 1.730 1.310 1.540 3,014,646 +0.29(+23.20%)
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.