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 (%)
Oct 31, 2013 1.820 2.060 1.760 1.900 0 -0.06(-3.06%)
Oct 30, 2013 1.950 1.960 1.720 1.960 0 +0.09(+4.81%)
Oct 29, 2013 1.900 1.940 1.870 1.870 0 -0.05(-2.60%)
Oct 28, 2013 1.920 1.980 1.880 1.920 0 +0.05(+2.67%)
Oct 25, 2013 1.770 1.870 1.770 1.870 0 +0.08(+4.47%)
Oct 24, 2013 1.630 1.790 1.610 1.790 0 +0.05(+2.87%)
Oct 23, 2013 1.640 1.770 1.600 1.740 0 +0.00(+0.00%)
Oct 22, 2013 1.890 1.950 1.600 1.740 0 -0.11(-5.95%)
Oct 21, 2013 2.020 2.168 1.840 1.850 0 +0.02(+1.04%)
Oct 18, 2013 1.600 2.070 1.480 1.831 436,653 +0.36(+24.56%)
Oct 17, 2013 1.401 1.490 1.400 1.470 0 +0.16(+12.21%)
Oct 16, 2013 1.350 1.440 1.300 1.310 0 -0.02(-1.50%)
Oct 15, 2013 1.340 1.340 1.330 1.330 0 +0.03(+2.31%)
Oct 14, 2013 1.300 1.300 1.300 1.300 0 -0.00(-0.08%)
Oct 11, 2013 1.300 1.301 1.300 1.301 0 -0.05(-3.63%)
Oct 10, 2013 1.350 1.350 1.300 1.350 0 +0.06(+4.65%)
Oct 09, 2013 1.300 1.370 1.270 1.290 0 -0.04(-3.01%)
Oct 08, 2013 1.350 1.350 1.250 1.330 0 -0.06(-4.31%)
Oct 04, 2013 1.310 1.390 1.390 1.390 1,300 +0.10(+7.74%)
Oct 03, 2013 1.388 1.400 1.290 1.290 0 -0.08(-5.84%)
Oct 02, 2013 1.310 1.370 1.310 1.370 0 +0.03(+2.24%)
Oct 01, 2013 1.360 1.361 1.340 1.340 0 -0.01(-0.74%)
Sep 30, 2013 1.350 1.350 1.350 1.350 0 -0.04(-2.88%)
Sep 27, 2013 1.381 1.390 1.380 1.390 0 +0.03(+2.21%)
Sep 26, 2013 1.300 1.430 1.300 1.360 0 +0.05(+3.82%)
Sep 25, 2013 1.310 1.310 1.300 1.310 0 +0.01(+0.77%)
Sep 24, 2013 1.270 1.300 1.270 1.300 0 +0.04(+3.17%)
Sep 23, 2013 1.270 1.270 1.260 1.260 0 +0.00(+0.01%)
Sep 20, 2013 1.290 1.290 1.250 1.260 0 +0.00(+0.00%)
Sep 19, 2013 1.320 1.327 1.260 1.260 0 -0.10(-7.16%)
Sep 18, 2013 1.340 1.440 1.340 1.357 0 +0.02(+1.28%)
Sep 17, 2013 1.340 1.340 1.340 1.340 0 -0.02(-1.43%)
Sep 16, 2013 1.310 1.359 1.310 1.359 0 -0.02(-1.40%)
Sep 13, 2013 1.379 1.379 1.320 1.379 0 +0.06(+4.45%)
Sep 12, 2013 1.390 1.390 1.310 1.320 0 -0.04(-2.94%)
Sep 10, 2013 1.340 1.360 1.360 1.360 5,500 +0.00(+0.00%)
Sep 09, 2013 1.350 1.390 1.305 1.360 0 +0.01(+0.75%)
Sep 06, 2013 1.320 1.374 1.300 1.350 0 +0.04(+3.05%)
Sep 04, 2013 1.330 1.310 1.310 1.310 1,800 +0.00(+0.00%)
Sep 03, 2013 1.320 1.350 1.300 1.310 0 +0.01(+0.77%)
Aug 30, 2013 1.300 1.330 1.300 1.300 0 +0.00(+0.00%)
Aug 29, 2013 1.290 1.302 1.290 1.300 0 +0.00(+0.00%)
Aug 28, 2013 1.350 1.350 1.300 1.300 0 -0.03(-2.26%)
Aug 27, 2013 1.390 1.390 1.330 1.330 0 -0.04(-2.92%)
Aug 26, 2013 1.380 1.380 1.370 1.370 0 -0.03(-2.14%)
Aug 23, 2013 1.360 1.400 1.360 1.400 0 +0.03(+2.19%)
Aug 22, 2013 1.430 1.430 1.370 1.370 0 -0.11(-7.43%)
Aug 21, 2013 1.430 1.480 1.430 1.480 0 +0.05(+3.50%)
Aug 20, 2013 1.472 1.472 1.400 1.430 0 +0.03(+2.14%)
Aug 19, 2013 1.370 1.410 1.361 1.400 0 +0.02(+1.45%)
Aug 16, 2013 1.450 1.450 1.370 1.380 0 +0.00(+0.00%)
Aug 15, 2013 1.400 1.410 1.350 1.380 37,576 +0.03(+2.22%)
Aug 14, 2013 1.460 1.600 1.350 1.350 0 -0.15(-9.82%)
Aug 13, 2013 1.520 1.520 1.470 1.497 9,125 -0.02(-1.51%)
Aug 12, 2013 1.520 1.520 1.520 1.520 200 +0.00(+0.26%)
Aug 09, 2013 1.500 1.540 1.500 1.516 7,325 +0.02(+1.07%)
Aug 08, 2013 1.500 1.500 1.500 1.500 100 +0.00(+0.01%)
Aug 07, 2013 1.481 1.500 1.481 1.500 1,200 -0.00(-0.01%)
Aug 05, 2013 1.500 1.500 1.500 1.500 6,900 +0.02(+1.35%)
Aug 02, 2013 1.480 1.500 1.480 1.480 2,550 -0.02(-1.33%)
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.