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 29, 2003 4.330 4.370 4.310 4.360 4,600 +0.03(+0.69%)
Aug 28, 2003 4.300 4.429 4.200 4.330 7,400 +0.08(+1.88%)
Aug 27, 2003 4.130 4.300 4.130 4.250 12,700 +0.07(+1.67%)
Aug 26, 2003 4.170 4.289 4.170 4.180 9,400 -0.02(-0.48%)
Aug 25, 2003 4.211 4.461 4.200 4.200 3,600 -0.12(-2.76%)
Aug 22, 2003 4.139 4.320 4.121 4.319 3,700 +0.20(+4.83%)
Aug 21, 2003 4.110 4.160 4.110 4.120 4,600 -0.06(-1.44%)
Aug 20, 2003 4.310 4.310 4.170 4.180 7,400 -0.05(-1.18%)
Aug 19, 2003 4.330 4.330 4.172 4.230 5,500 +0.07(+1.68%)
Aug 18, 2003 4.110 4.200 4.110 4.160 4,600 +0.21(+5.32%)
Aug 15, 2003 4.150 4.150 3.950 3.950 2,700 -0.32(-7.49%)
Aug 14, 2003 4.270 4.270 4.180 4.270 10,500 -0.02(-0.47%)
Aug 13, 2003 4.120 4.290 4.000 4.290 11,700 +0.18(+4.38%)
Aug 12, 2003 4.020 4.110 3.850 4.110 19,200 +0.41(+11.08%)
Aug 11, 2003 3.690 3.961 3.610 3.700 8,800 +0.01(+0.30%)
Aug 08, 2003 3.749 4.020 3.500 3.689 12,000 -0.04(-1.13%)
Aug 07, 2003 3.699 3.960 3.699 3.731 4,400 -0.02(-0.51%)
Aug 06, 2003 3.600 4.000 3.600 3.750 2,900 +0.23(+6.53%)
Aug 05, 2003 3.889 3.889 3.520 3.520 10,700 -0.23(-6.13%)
Aug 04, 2003 3.950 4.221 3.750 3.750 9,300 -0.24(-6.04%)
Aug 01, 2003 3.950 4.300 3.950 3.991 4,400 -0.08(-1.94%)
Jul 31, 2003 4.240 4.270 3.999 4.070 4,700 +0.12(+3.04%)
Jul 30, 2003 4.000 4.201 3.950 3.950 4,300 -0.05(-1.25%)
Jul 29, 2003 3.750 4.500 3.750 4.000 6,900 +0.08(+2.04%)
Jul 28, 2003 4.300 4.300 3.770 3.920 6,900 -0.36(-8.41%)
Jul 25, 2003 4.260 4.280 4.230 4.280 8,900 +0.01(+0.23%)
Jul 24, 2003 4.099 4.270 4.099 4.270 9,800 +0.22(+5.43%)
Jul 23, 2003 3.920 4.050 3.799 4.050 12,700 +0.20(+5.19%)
Jul 22, 2003 3.980 3.980 3.760 3.850 6,800 -0.00(-0.03%)
Jul 21, 2003 3.920 3.920 3.760 3.851 1,800 -0.02(-0.49%)
Jul 18, 2003 3.910 3.961 3.850 3.870 2,500 +0.11(+2.93%)
Jul 17, 2003 3.750 4.090 3.750 3.760 11,300 +0.01(+0.27%)
Jul 16, 2003 4.250 4.300 3.550 3.750 14,200 -0.63(-14.38%)
Jul 15, 2003 4.500 4.980 4.250 4.380 9,800 -0.12(-2.67%)
Jul 14, 2003 4.650 4.650 4.300 4.500 19,500 +0.28(+6.61%)
Jul 11, 2003 3.830 5.000 3.800 4.221 55,100 +0.39(+10.24%)
Jul 10, 2003 3.800 3.920 3.700 3.829 15,400 +0.05(+1.30%)
Jul 09, 2003 3.640 3.790 3.590 3.780 23,400 +0.19(+5.29%)
Jul 08, 2003 3.100 3.590 3.090 3.590 35,300 +0.54(+17.70%)
Jul 07, 2003 2.980 3.100 2.940 3.050 13,200 +0.17(+5.90%)
Jul 03, 2003 2.900 3.100 2.849 2.880 25,000 +0.09(+3.23%)
Jul 02, 2003 2.790 2.900 2.750 2.790 3,400 +0.00(+0.00%)
Jul 01, 2003 2.800 2.900 2.750 2.790 3,700 -0.01(-0.36%)
Jun 30, 2003 2.800 2.800 2.800 2.800 2,000 +0.05(+1.82%)
Jun 27, 2003 2.760 2.760 2.750 2.750 3,300 +0.00(+0.00%)
Jun 26, 2003 2.780 2.790 2.750 2.750 5,200 -0.08(-2.83%)
Jun 25, 2003 2.800 2.860 2.750 2.830 1,900 -0.07(-2.41%)
Jun 24, 2003 2.920 2.950 2.890 2.900 7,100 -0.02(-0.68%)
Jun 23, 2003 2.810 2.920 2.810 2.920 1,900 +0.11(+3.91%)
Jun 20, 2003 2.800 2.810 2.800 2.810 500 +0.00(+0.00%)
Jun 19, 2003 2.850 2.940 2.810 2.810 1,800 -0.09(-3.10%)
Jun 18, 2003 2.810 2.910 2.810 2.900 2,200 -0.03(-1.02%)
Jun 17, 2003 2.940 2.940 2.900 2.930 5,400 +0.03(+1.03%)
Jun 16, 2003 2.920 2.990 2.780 2.900 6,800 +0.00(+0.00%)
Jun 13, 2003 2.850 2.900 2.750 2.900 23,200 +0.05(+1.75%)
Jun 12, 2003 2.870 2.940 2.820 2.850 6,000 -0.08(-2.73%)
Jun 11, 2003 2.870 2.930 2.850 2.930 2,700 -0.02(-0.68%)
Jun 10, 2003 2.950 2.950 2.950 2.950 0 +0.05(+1.72%)
Jun 09, 2003 2.950 2.950 2.850 2.900 4,200 +0.00(+0.00%)
Jun 06, 2003 2.860 2.950 2.860 2.900 2,500 +0.00(+0.00%)
Jun 05, 2003 2.900 2.950 2.770 2.900 9,700 -0.09(-3.01%)
Jun 04, 2003 2.860 2.990 2.850 2.990 5,700 +0.09(+3.10%)
Jun 03, 2003 2.970 2.990 2.900 2.900 2,600 -0.03(-0.99%)
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.