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, 2007 8.630 8.800 8.600 8.800 1,256 +0.20(+2.32%)
Oct 30, 2007 8.600 8.710 8.600 8.600 8,305 -0.10(-1.15%)
Oct 29, 2007 8.600 8.700 8.303 8.700 2,941 +0.00(+0.00%)
Oct 26, 2007 8.350 8.700 8.350 8.700 777 -0.09(-1.07%)
Oct 25, 2007 8.500 8.920 8.500 8.794 3,096 +0.07(+0.80%)
Oct 24, 2007 8.990 8.990 8.631 8.724 1,600 -0.14(-1.53%)
Oct 23, 2007 7.900 8.970 7.900 8.860 7,535 +1.09(+13.97%)
Oct 22, 2007 7.700 7.774 7.700 7.774 1,000 -0.09(-1.12%)
Oct 19, 2007 7.561 7.920 7.561 7.862 2,300 +0.39(+5.25%)
Oct 18, 2007 7.250 8.000 7.250 7.470 8,406 -0.27(-3.49%)
Oct 17, 2007 7.990 7.990 7.510 7.740 5,770 +0.05(+0.65%)
Oct 16, 2007 7.720 8.000 7.640 7.690 4,397 +0.19(+2.53%)
Oct 15, 2007 7.530 7.720 6.760 7.500 39,413 -0.10(-1.32%)
Oct 12, 2007 7.300 7.600 7.300 7.600 11,235 +0.40(+5.56%)
Oct 11, 2007 7.200 7.200 7.200 7.200 1,581 +0.00(+0.00%)
Oct 10, 2007 7.200 7.200 7.200 7.200 300 -0.18(-2.44%)
Oct 09, 2007 7.380 7.380 7.380 7.380 0 +0.00(+0.00%)
Oct 08, 2007 7.200 7.380 7.200 7.380 769 +0.22(+3.07%)
Oct 05, 2007 7.160 7.160 7.160 7.160 0 +0.00(+0.00%)
Oct 04, 2007 7.000 7.160 7.000 7.160 1,404 +0.04(+0.56%)
Oct 03, 2007 7.050 7.120 7.050 7.120 2,200 +0.07(+0.99%)
Oct 02, 2007 7.080 7.080 7.020 7.050 1,100 -0.44(-5.87%)
Oct 01, 2007 6.938 7.490 6.938 7.490 300 +0.53(+7.61%)
Sep 28, 2007 6.960 6.960 6.960 6.960 1,000 -0.08(-1.14%)
Sep 27, 2007 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Sep 26, 2007 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Sep 25, 2007 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Sep 24, 2007 7.030 7.040 7.020 7.040 2,000 +0.18(+2.62%)
Sep 21, 2007 6.950 6.950 6.860 6.860 2,000 -0.04(-0.58%)
Sep 20, 2007 7.030 7.030 6.900 6.900 3,600 -0.09(-1.29%)
Sep 19, 2007 6.850 6.990 6.850 6.990 200 +0.30(+4.48%)
Sep 18, 2007 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Sep 17, 2007 6.690 6.690 6.690 6.690 200 +0.00(+0.00%)
Sep 14, 2007 6.690 6.690 6.690 6.690 100 +0.01(+0.15%)
Sep 13, 2007 6.571 6.720 6.571 6.680 2,500 +0.03(+0.45%)
Sep 12, 2007 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Sep 11, 2007 6.730 6.740 6.650 6.650 7,800 -0.08(-1.19%)
Sep 10, 2007 6.570 6.730 6.570 6.730 455 -0.16(-2.32%)
Sep 07, 2007 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 06, 2007 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 05, 2007 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 04, 2007 6.780 6.900 6.780 6.890 500 +0.11(+1.62%)
Aug 31, 2007 6.780 6.780 6.780 6.780 0 +0.00(+0.00%)
Aug 30, 2007 7.000 7.000 6.750 6.780 10,151 -0.31(-4.35%)
Aug 29, 2007 6.900 7.088 6.900 7.088 11,250 +0.12(+1.70%)
Aug 28, 2007 7.090 7.090 6.970 6.970 1,735 -0.28(-3.86%)
Aug 27, 2007 7.000 7.250 7.000 7.250 300 -0.10(-1.36%)
Aug 24, 2007 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Aug 23, 2007 7.450 7.500 7.350 7.350 2,470 +0.06(+0.82%)
Aug 22, 2007 7.290 7.290 7.290 7.290 0 +0.00(+0.00%)
Aug 21, 2007 6.940 7.360 6.600 7.290 700 +0.35(+5.10%)
Aug 20, 2007 7.240 7.240 6.650 6.936 1,935 +0.03(+0.38%)
Aug 17, 2007 6.910 6.910 6.910 6.910 100 -0.30(-4.16%)
Aug 16, 2007 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Aug 15, 2007 7.550 7.550 7.210 7.210 2,400 -0.34(-4.50%)
Aug 14, 2007 7.620 7.820 7.490 7.550 8,050 +0.25(+3.42%)
Aug 13, 2007 7.380 7.400 7.300 7.300 400 +0.30(+4.29%)
Aug 10, 2007 7.370 7.400 7.000 7.000 1,020 +0.05(+0.72%)
Aug 09, 2007 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Aug 08, 2007 7.000 7.290 6.950 6.950 2,000 -0.45(-6.08%)
Aug 07, 2007 6.540 7.400 6.540 7.400 702 +0.62(+9.14%)
Aug 06, 2007 6.780 6.780 6.780 6.780 312 +0.05(+0.74%)
Aug 03, 2007 6.730 6.730 6.662 6.730 2,989 -0.03(-0.44%)
Aug 02, 2007 6.630 6.940 6.600 6.760 400 -0.14(-2.03%)
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.