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 (%)
Nov 30, 2009 1.150 1.150 1.060 1.150 2,299 +0.00(+0.00%)
Nov 27, 2009 1.150 1.170 1.095 1.150 9,092 +0.00(+0.00%)
Nov 25, 2009 1.124 1.180 1.124 1.150 900 +0.14(+13.86%)
Nov 24, 2009 1.140 1.172 1.010 1.010 7,885 -0.07(-6.48%)
Nov 23, 2009 1.050 1.100 1.010 1.080 24,130 +0.03(+2.86%)
Nov 20, 2009 1.150 1.150 1.050 1.050 6,857 -0.10(-8.70%)
Nov 19, 2009 1.150 1.160 1.100 1.150 8,688 +0.00(+0.00%)
Nov 18, 2009 1.100 1.150 1.100 1.150 10,000 -0.02(-1.71%)
Nov 17, 2009 1.150 1.170 1.150 1.170 8,929 +0.03(+2.63%)
Nov 16, 2009 1.120 1.200 1.100 1.140 11,575 -0.14(-10.94%)
Nov 13, 2009 1.260 1.280 1.260 1.280 8,750 +0.02(+1.59%)
Nov 12, 2009 1.360 1.360 1.250 1.260 3,233 -0.09(-6.67%)
Nov 11, 2009 1.430 1.500 1.295 1.350 16,402 +0.06(+4.65%)
Nov 10, 2009 2.000 2.000 1.200 1.290 32,130 +0.09(+7.50%)
Nov 09, 2009 1.530 1.530 1.200 1.200 40,513 -0.33(-21.52%)
Nov 06, 2009 1.790 1.790 1.325 1.529 61,879 +0.24(+18.53%)
Nov 05, 2009 1.540 1.880 1.200 1.290 150,967 +0.25(+24.04%)
Nov 04, 2009 1.010 1.100 1.010 1.040 12,900 +0.03(+2.97%)
Nov 03, 2009 1.000 1.150 1.000 1.010 5,335 +0.00(+0.00%)
Nov 02, 2009 1.010 1.050 1.000 1.010 7,930 -0.12(-10.62%)
Oct 30, 2009 1.150 1.240 1.120 1.130 3,782 +0.03(+2.73%)
Oct 29, 2009 1.200 1.200 1.000 1.100 9,467 -0.11(-9.09%)
Oct 28, 2009 1.250 1.267 1.210 1.210 9,274 -0.04(-3.20%)
Oct 27, 2009 1.320 1.320 1.250 1.250 10,919 -0.15(-10.71%)
Oct 26, 2009 1.500 1.630 1.300 1.400 17,327 -0.28(-16.67%)
Oct 23, 2009 1.660 1.690 1.540 1.680 8,144 +0.06(+3.70%)
Oct 22, 2009 1.750 1.750 1.544 1.620 10,676 -0.08(-4.71%)
Oct 21, 2009 1.650 1.700 1.650 1.700 13,060 +0.17(+11.11%)
Oct 20, 2009 1.583 2.040 1.510 1.530 56,169 -0.25(-14.01%)
Oct 19, 2009 1.930 2.250 1.510 1.779 104,048 +0.03(+1.67%)
Oct 16, 2009 0.9500 2.420 0.9500 1.750 212,141 +0.73(+71.57%)
Oct 15, 2009 0.8700 1.020 0.8700 1.020 1,900 +0.16(+18.60%)
Oct 14, 2009 0.8600 0.8600 0.8600 0.8600 500 -0.01(-0.99%)
Oct 13, 2009 0.8686 0.8686 0.8686 0.8686 360 -0.02(-2.40%)
Oct 12, 2009 0.8900 0.9000 0.8785 0.8900 4,648 +0.07(+8.54%)
Oct 09, 2009 0.9000 0.9000 0.8200 0.8200 4,385 -0.08(-8.68%)
Oct 08, 2009 0.8900 0.8999 0.8100 0.8979 3,300 +0.01(+0.89%)
Oct 07, 2009 0.8900 0.9000 0.8900 0.8900 1,300 +0.01(+1.14%)
Oct 06, 2009 0.9000 0.9200 0.8800 0.8800 4,700 +0.02(+2.33%)
Oct 05, 2009 0.9200 0.9200 0.8100 0.8600 15,025 -0.07(-7.53%)
Oct 02, 2009 0.9200 0.9600 0.9200 0.9300 2,400 -0.02(-2.11%)
Oct 01, 2009 1.000 1.000 0.8800 0.9500 4,050 -0.08(-7.41%)
Sep 30, 2009 1.030 1.030 0.9440 1.026 450 +0.10(+10.82%)
Sep 29, 2009 1.000 1.150 0.9100 0.9258 4,800 +0.02(+1.74%)
Sep 28, 2009 0.9520 1.150 0.8600 0.9100 3,691 -0.17(-15.74%)
Sep 25, 2009 1.000 1.100 0.9500 1.080 7,852 +0.09(+9.09%)
Sep 24, 2009 0.9900 0.9900 0.9900 0.9900 700 -0.01(-1.00%)
Sep 23, 2009 1.000 1.000 0.9900 1.000 3,500 +0.14(+16.28%)
Sep 22, 2009 0.9300 1.049 0.8002 0.8600 6,145 -0.07(-7.53%)
Sep 21, 2009 0.9300 0.9300 0.9300 0.9300 800 +0.03(+3.33%)
Sep 18, 2009 0.9400 0.9400 0.9000 0.9000 7,318 -0.02(-1.75%)
Sep 17, 2009 1.000 1.000 0.9160 0.9160 870 -0.06(-6.58%)
Sep 16, 2009 0.9900 0.9900 0.9228 0.9805 3,222 +0.06(+6.58%)
Sep 15, 2009 1.000 1.000 0.9180 0.9200 2,700 +0.00(+0.00%)
Sep 14, 2009 0.8914 0.9300 0.8914 0.9200 6,105 +0.11(+13.58%)
Sep 10, 2009 0.9000 0.8100 0.8100 0.8100 1,300 -0.09(-10.35%)
Sep 09, 2009 0.9199 0.9199 0.8000 0.9035 2,330 +0.02(+2.10%)
Sep 04, 2009 0.8500 0.8849 0.8849 0.8849 1,800 +0.02(+2.90%)
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.