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 (%)
Feb 27, 2004 4.670 4.670 4.560 4.560 2,000 +0.05(+1.09%)
Feb 26, 2004 4.511 4.511 4.511 4.511 0 +0.00(+0.00%)
Feb 25, 2004 4.670 4.700 4.510 4.511 4,400 -0.09(-1.96%)
Feb 24, 2004 4.601 4.601 4.601 4.601 100 -0.04(-0.84%)
Feb 23, 2004 4.450 4.890 4.450 4.640 9,000 -0.09(-1.90%)
Feb 20, 2004 4.600 5.250 4.600 4.730 18,400 +0.12(+2.56%)
Feb 19, 2004 4.550 4.612 4.550 4.612 400 -0.04(-0.82%)
Feb 18, 2004 4.650 4.650 4.550 4.650 5,700 +0.10(+2.20%)
Feb 17, 2004 4.450 4.600 4.450 4.550 3,400 -0.12(-2.57%)
Feb 13, 2004 4.670 4.690 4.650 4.670 16,400 -0.02(-0.43%)
Feb 12, 2004 4.500 4.700 4.410 4.690 16,200 +0.00(+0.00%)
Feb 11, 2004 4.560 4.690 4.560 4.690 12,600 +0.09(+1.96%)
Feb 10, 2004 4.580 4.670 4.560 4.600 9,300 +0.06(+1.32%)
Feb 09, 2004 4.700 4.700 4.510 4.540 13,600 -0.06(-1.30%)
Feb 06, 2004 4.600 4.600 4.600 4.600 12,800 +0.00(+0.00%)
Feb 05, 2004 4.610 4.610 4.600 4.600 14,500 +0.00(+0.00%)
Feb 04, 2004 4.621 4.621 4.600 4.600 300 +0.00(+0.00%)
Feb 03, 2004 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Feb 02, 2004 4.750 4.760 4.600 4.600 9,400 -0.16(-3.36%)
Jan 30, 2004 4.819 4.900 4.660 4.760 4,400 -0.05(-1.04%)
Jan 29, 2004 4.950 4.950 4.610 4.810 5,200 -0.14(-2.83%)
Jan 28, 2004 4.920 4.951 4.920 4.950 3,100 -0.10(-1.98%)
Jan 27, 2004 5.000 5.050 4.860 5.050 3,900 +0.04(+0.80%)
Jan 26, 2004 5.110 5.220 5.000 5.010 10,200 +0.02(+0.40%)
Jan 23, 2004 5.000 5.000 4.960 4.990 12,300 -0.01(-0.20%)
Jan 22, 2004 5.000 5.250 4.970 5.000 23,500 +0.11(+2.25%)
Jan 21, 2004 4.860 5.050 4.860 4.890 8,500 -0.11(-2.20%)
Jan 20, 2004 5.000 5.000 4.830 5.000 18,300 +0.00(+0.00%)
Jan 16, 2004 4.720 5.090 4.610 5.000 46,200 +0.28(+5.93%)
Jan 15, 2004 4.750 4.750 4.650 4.720 10,900 +0.10(+2.16%)
Jan 14, 2004 4.740 4.740 4.611 4.620 5,069 -0.08(-1.70%)
Jan 13, 2004 4.710 4.710 4.650 4.700 14,400 -0.02(-0.40%)
Jan 12, 2004 4.750 4.750 4.600 4.719 15,600 +0.05(+1.05%)
Jan 09, 2004 4.670 4.700 4.320 4.670 12,233 +0.00(+0.00%)
Jan 08, 2004 4.250 4.700 4.250 4.670 22,384 +0.36(+8.35%)
Jan 07, 2004 4.210 4.420 4.210 4.310 13,000 -0.15(-3.36%)
Jan 06, 2004 4.200 4.460 4.140 4.460 17,800 +0.31(+7.47%)
Jan 05, 2004 4.010 4.150 3.900 4.150 9,800 +0.35(+9.21%)
Jan 02, 2004 3.890 4.040 3.750 3.800 7,600 +0.05(+1.33%)
Dec 31, 2003 3.750 3.760 3.750 3.750 10,800 -0.05(-1.32%)
Dec 30, 2003 3.750 3.800 3.750 3.800 6,943 +0.02(+0.53%)
Dec 29, 2003 3.800 3.800 3.770 3.780 10,435 -0.05(-1.31%)
Dec 26, 2003 3.910 3.910 3.830 3.830 2,450 -0.02(-0.52%)
Dec 24, 2003 3.750 3.850 3.750 3.850 21,425 +0.04(+1.05%)
Dec 23, 2003 3.800 3.970 3.750 3.810 6,008 +0.01(+0.24%)
Dec 22, 2003 4.000 4.130 3.750 3.801 8,930 -0.20(-4.97%)
Dec 19, 2003 4.100 4.100 4.000 4.000 7,953 -0.14(-3.38%)
Dec 18, 2003 4.120 4.140 4.040 4.140 12,995 -0.07(-1.66%)
Dec 17, 2003 4.200 4.210 4.200 4.210 3,300 +0.00(+0.00%)
Dec 16, 2003 4.160 4.259 4.150 4.210 2,650 -0.08(-1.86%)
Dec 15, 2003 4.250 4.290 4.200 4.290 11,230 +0.04(+0.94%)
Dec 12, 2003 4.250 4.250 4.250 4.250 200 +0.04(+0.95%)
Dec 11, 2003 4.200 4.220 4.150 4.210 7,600 +0.01(+0.24%)
Dec 10, 2003 4.150 4.200 4.150 4.200 8,452 -0.06(-1.39%)
Dec 09, 2003 4.200 4.290 4.200 4.259 8,165 -0.04(-0.95%)
Dec 08, 2003 4.200 4.300 4.200 4.300 5,076 +0.00(+0.00%)
Dec 05, 2003 4.270 4.340 4.240 4.300 3,178 +0.03(+0.70%)
Dec 04, 2003 4.270 4.271 4.270 4.270 5,902 -0.09(-2.06%)
Dec 03, 2003 4.240 4.360 4.240 4.360 3,135 +0.06(+1.40%)
Dec 02, 2003 4.171 4.350 4.170 4.300 5,350 -0.08(-1.83%)
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.