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 28, 2007 6.600 6.690 6.600 6.600 1,380 -0.09(-1.35%)
Feb 27, 2007 6.850 6.940 6.570 6.690 8,899 -0.19(-2.76%)
Feb 26, 2007 6.900 7.240 6.850 6.880 9,601 +0.03(+0.44%)
Feb 23, 2007 6.890 7.150 6.850 6.850 19,122 -0.09(-1.30%)
Feb 22, 2007 6.900 6.990 6.850 6.940 9,250 +0.07(+1.02%)
Feb 21, 2007 6.800 6.980 6.800 6.870 5,540 +0.02(+0.29%)
Feb 20, 2007 6.580 6.980 6.550 6.850 12,464 +0.37(+5.71%)
Feb 16, 2007 6.970 7.000 6.480 6.480 8,579 -0.33(-4.85%)
Feb 15, 2007 6.944 7.010 6.700 6.810 9,996 -0.11(-1.59%)
Feb 14, 2007 6.690 7.090 6.690 6.920 10,705 +0.27(+4.06%)
Feb 13, 2007 6.350 6.690 6.350 6.650 14,638 +0.29(+4.56%)
Feb 12, 2007 6.270 6.420 6.210 6.360 15,601 +0.13(+2.09%)
Feb 09, 2007 6.160 6.300 6.090 6.230 8,304 +0.13(+2.13%)
Feb 08, 2007 5.680 6.180 5.600 6.100 37,776 +0.69(+12.75%)
Feb 07, 2007 5.430 5.470 5.400 5.410 3,100 -0.09(-1.64%)
Feb 06, 2007 5.500 5.500 5.490 5.500 486 +0.01(+0.18%)
Feb 05, 2007 5.450 5.490 5.450 5.490 355 +0.08(+1.48%)
Feb 02, 2007 5.440 5.450 5.360 5.410 6,900 -0.06(-1.10%)
Feb 01, 2007 5.350 5.470 5.330 5.470 3,800 +0.09(+1.67%)
Jan 31, 2007 5.350 5.450 5.310 5.380 4,300 +0.06(+1.13%)
Jan 30, 2007 5.480 5.480 5.250 5.320 13,508 -0.03(-0.56%)
Jan 29, 2007 5.440 5.510 5.350 5.350 4,500 -0.03(-0.56%)
Jan 26, 2007 5.490 5.490 5.350 5.380 3,500 +0.03(+0.56%)
Jan 25, 2007 5.420 5.420 5.350 5.350 9,199 -0.02(-0.37%)
Jan 24, 2007 5.430 5.430 5.300 5.370 25,073 -0.04(-0.74%)
Jan 23, 2007 5.500 5.500 5.410 5.410 1,900 -0.05(-0.92%)
Jan 22, 2007 5.500 5.500 5.460 5.460 900 -0.04(-0.73%)
Jan 19, 2007 5.510 5.550 5.499 5.500 1,489 +0.01(+0.18%)
Jan 18, 2007 5.560 5.560 5.460 5.490 1,000 +0.03(+0.55%)
Jan 17, 2007 5.570 5.740 5.420 5.460 22,470 +0.01(+0.18%)
Jan 16, 2007 5.500 5.500 5.380 5.450 500 +0.02(+0.37%)
Jan 12, 2007 5.380 5.490 5.360 5.430 1,400 -0.07(-1.27%)
Jan 11, 2007 5.400 5.500 5.400 5.500 1,127 +0.07(+1.29%)
Jan 10, 2007 5.430 5.450 5.360 5.430 3,800 -0.04(-0.73%)
Jan 09, 2007 5.360 5.530 5.350 5.470 4,281 +0.03(+0.55%)
Jan 08, 2007 5.310 5.440 5.310 5.440 1,800 +0.08(+1.49%)
Jan 05, 2007 5.310 5.360 5.300 5.360 1,932 -0.03(-0.56%)
Jan 04, 2007 5.380 5.430 5.340 5.390 4,302 -0.02(-0.37%)
Jan 03, 2007 5.500 5.500 5.310 5.410 9,949 -0.09(-1.64%)
Dec 29, 2006 5.500 5.500 5.420 5.500 4,699 +0.01(+0.18%)
Dec 28, 2006 5.300 5.490 5.300 5.490 1,342 +0.19(+3.58%)
Dec 27, 2006 5.400 5.460 5.300 5.300 10,800 -0.03(-0.56%)
Dec 26, 2006 5.322 5.450 5.322 5.330 4,221 -0.07(-1.30%)
Dec 22, 2006 5.080 5.400 5.070 5.400 7,308 +0.35(+6.93%)
Dec 21, 2006 5.300 5.300 4.980 5.050 66,274 -0.21(-3.99%)
Dec 20, 2006 5.300 5.300 5.090 5.260 21,684 +0.07(+1.35%)
Dec 19, 2006 5.350 5.350 5.140 5.190 25,691 -0.07(-1.33%)
Dec 18, 2006 5.250 5.260 5.250 5.260 200 +0.06(+1.15%)
Dec 15, 2006 5.290 5.370 5.190 5.200 7,867 +0.01(+0.19%)
Dec 14, 2006 5.310 5.320 5.190 5.190 2,200 -0.04(-0.76%)
Dec 13, 2006 5.300 5.310 5.100 5.230 9,400 -0.02(-0.38%)
Dec 12, 2006 5.360 5.440 5.250 5.250 6,690 -0.25(-4.55%)
Dec 11, 2006 5.410 5.500 5.390 5.500 2,400 +0.00(+0.00%)
Dec 08, 2006 5.470 5.500 5.430 5.500 1,200 +0.07(+1.29%)
Dec 07, 2006 5.470 5.480 5.410 5.430 5,500 -0.01(-0.18%)
Dec 06, 2006 5.490 5.520 5.440 5.440 1,400 -0.03(-0.55%)
Dec 05, 2006 5.470 5.600 5.380 5.470 6,700 +0.07(+1.30%)
Dec 04, 2006 5.510 5.510 5.380 5.400 8,615 -0.09(-1.64%)
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.