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 (%)
Dec 31, 2002 2.800 2.890 2.680 2.730 6,900 -0.08(-2.85%)
Dec 30, 2002 2.610 3.000 2.600 2.810 12,500 +0.01(+0.36%)
Dec 27, 2002 2.800 2.800 2.770 2.800 4,800 +0.03(+1.08%)
Dec 26, 2002 2.850 2.850 2.770 2.770 6,100 -0.08(-2.81%)
Dec 24, 2002 2.760 2.850 2.760 2.850 5,200 +0.01(+0.35%)
Dec 23, 2002 2.880 3.080 2.810 2.840 3,700 +0.03(+1.07%)
Dec 20, 2002 2.880 3.080 2.810 2.810 6,300 +0.04(+1.41%)
Dec 19, 2002 2.830 2.830 2.771 2.771 800 +0.00(+0.04%)
Dec 18, 2002 2.810 2.810 2.770 2.770 1,400 -0.06(-2.15%)
Dec 17, 2002 2.810 2.841 2.810 2.831 1,100 -0.07(-2.38%)
Dec 16, 2002 3.090 3.090 2.770 2.900 12,000 -0.15(-4.92%)
Dec 13, 2002 3.090 3.090 3.050 3.050 1,700 -0.03(-0.97%)
Dec 12, 2002 3.090 3.090 3.080 3.080 3,800 -0.02(-0.65%)
Dec 11, 2002 3.090 3.150 3.000 3.100 5,700 -0.01(-0.32%)
Dec 10, 2002 3.150 3.170 3.100 3.110 7,600 -0.04(-1.27%)
Dec 09, 2002 3.150 3.190 3.150 3.150 2,600 -0.01(-0.32%)
Dec 06, 2002 3.150 3.160 3.110 3.160 4,000 -0.04(-1.25%)
Dec 05, 2002 3.250 3.250 3.200 3.200 2,300 -0.04(-1.23%)
Dec 04, 2002 3.250 3.250 3.050 3.240 6,500 -0.01(-0.34%)
Dec 03, 2002 3.240 3.300 3.240 3.251 1,500 +0.00(+0.03%)
Dec 02, 2002 3.250 3.250 3.250 3.250 4,900 -0.08(-2.40%)
Nov 29, 2002 3.300 3.400 3.250 3.330 5,900 +0.08(+2.46%)
Nov 27, 2002 3.110 3.250 3.110 3.250 1,000 +0.05(+1.56%)
Nov 26, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Nov 25, 2002 3.210 3.210 3.200 3.200 1,800 +0.05(+1.59%)
Nov 22, 2002 3.080 3.150 2.990 3.150 1,100 +0.00(+0.00%)
Nov 21, 2002 3.070 3.150 3.060 3.150 8,500 +0.05(+1.65%)
Nov 20, 2002 3.060 3.100 3.060 3.099 2,000 +0.01(+0.29%)
Nov 19, 2002 3.099 3.099 3.061 3.090 5,100 -0.05(-1.59%)
Nov 18, 2002 3.130 3.140 3.130 3.140 900 -0.11(-3.38%)
Nov 15, 2002 3.179 3.289 3.070 3.250 2,100 -0.05(-1.52%)
Nov 14, 2002 3.120 3.349 3.100 3.300 8,300 +0.10(+3.12%)
Nov 13, 2002 3.360 3.360 3.200 3.200 7,700 -0.15(-4.48%)
Nov 12, 2002 3.280 3.350 3.070 3.350 2,900 +0.15(+4.69%)
Nov 11, 2002 3.229 3.250 3.200 3.200 10,800 +0.05(+1.59%)
Nov 08, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 07, 2002 3.121 3.250 3.121 3.150 5,000 -0.05(-1.56%)
Nov 06, 2002 3.200 3.200 3.200 3.200 1,000 +0.08(+2.56%)
Nov 05, 2002 3.240 3.240 3.120 3.120 300 +0.02(+0.65%)
Nov 04, 2002 3.070 3.240 3.000 3.100 2,300 -0.15(-4.62%)
Nov 01, 2002 3.050 3.250 2.980 3.250 3,100 +0.00(+0.00%)
Oct 31, 2002 3.230 3.250 3.230 3.250 1,300 +0.24(+7.97%)
Oct 30, 2002 3.020 3.020 3.010 3.010 500 +0.01(+0.33%)
Oct 29, 2002 3.229 3.229 3.000 3.000 700 -0.26(-7.98%)
Oct 28, 2002 3.010 3.260 3.010 3.260 6,200 +0.16(+5.20%)
Oct 25, 2002 3.100 3.100 3.050 3.099 4,700 -0.00(-0.03%)
Oct 24, 2002 3.050 3.100 3.050 3.100 2,500 +0.12(+4.03%)
Oct 23, 2002 3.000 3.000 2.980 2.980 2,900 +0.03(+1.02%)
Oct 22, 2002 2.810 3.000 2.810 2.950 4,100 -0.05(-1.67%)
Oct 21, 2002 2.990 3.060 2.990 3.000 5,800 +0.34(+12.78%)
Oct 18, 2002 2.999 2.999 2.660 2.660 10,200 -0.34(-11.33%)
Oct 17, 2002 2.890 3.050 2.810 3.000 7,585 +0.10(+3.45%)
Oct 16, 2002 3.340 3.340 2.800 2.900 13,300 +0.05(+1.75%)
Oct 15, 2002 3.000 3.080 2.850 2.850 1,300 +0.05(+1.79%)
Oct 14, 2002 2.979 2.980 2.620 2.800 6,700 -0.20(-6.67%)
Oct 11, 2002 3.000 3.000 3.000 3.000 100 +0.30(+11.11%)
Oct 10, 2002 3.240 3.240 3.240 2.700 700 -0.30(-10.00%)
Oct 09, 2002 3.000 3.000 2.700 3.000 8,100 -0.10(-3.23%)
Oct 08, 2002 3.090 3.100 3.090 3.100 1,600 +0.20(+6.90%)
Oct 07, 2002 2.750 2.900 2.700 2.900 4,300 -0.05(-1.61%)
Oct 04, 2002 2.921 2.989 2.650 2.948 9,500 -0.05(-1.72%)
Oct 03, 2002 3.000 3.228 2.910 2.999 5,300 -0.01(-0.36%)
Oct 02, 2002 3.140 3.230 3.000 3.010 5,700 -0.24(-7.38%)
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.