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 (%)
Jun 30, 2008 5.130 5.150 5.100 5.100 600 -0.59(-10.37%)
Jun 27, 2008 5.140 5.750 5.140 5.690 600 +0.64(+12.67%)
Jun 26, 2008 5.010 5.050 5.000 5.050 900 -0.05(-0.98%)
Jun 25, 2008 5.100 5.110 5.100 5.100 1,498 -0.02(-0.39%)
Jun 24, 2008 5.110 5.120 5.110 5.120 500 -0.18(-3.40%)
Jun 23, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 20, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 19, 2008 5.290 5.300 5.290 5.300 684 -0.08(-1.49%)
Jun 18, 2008 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Jun 17, 2008 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Jun 16, 2008 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Jun 13, 2008 5.590 5.840 4.770 5.380 3,123 -0.42(-7.24%)
Jun 12, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 11, 2008 5.960 5.960 5.740 5.800 4,247 -0.03(-0.51%)
Jun 10, 2008 4.800 5.830 4.790 5.830 8,448 +1.23(+26.74%)
Jun 09, 2008 4.500 4.610 4.500 4.600 2,500 +0.00(+0.00%)
Jun 06, 2008 4.590 4.880 4.590 4.600 700 -0.00(-0.00%)
Jun 05, 2008 4.600 4.600 4.600 4.600 150 +0.00(+0.00%)
Jun 04, 2008 4.750 4.750 4.600 4.600 2,085 +0.00(+0.00%)
Jun 03, 2008 4.600 4.600 4.600 4.600 995 +0.00(+0.00%)
Jun 02, 2008 4.600 4.600 4.600 4.600 1,000 +0.10(+2.22%)
May 30, 2008 4.350 4.500 4.350 4.500 6,362 +0.20(+4.65%)
May 29, 2008 4.250 4.500 4.250 4.300 12,247 -0.00(-0.05%)
May 28, 2008 4.302 4.700 4.250 4.302 3,400 -0.40(-8.47%)
May 27, 2008 4.670 4.700 4.670 4.700 1,500 +0.00(+0.00%)
May 26, 2008 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
May 23, 2008 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
May 22, 2008 4.900 5.000 4.410 4.700 5,911 -0.20(-4.08%)
May 21, 2008 5.300 5.300 4.830 4.900 8,064 -0.35(-6.67%)
May 20, 2008 5.350 5.350 5.250 5.250 2,900 -0.01(-0.19%)
May 19, 2008 5.340 5.370 5.260 5.260 1,400 +0.06(+1.15%)
May 16, 2008 5.200 5.440 5.200 5.200 1,100 +0.09(+1.76%)
May 15, 2008 5.200 5.200 5.110 5.110 2,200 -0.14(-2.67%)
May 14, 2008 5.250 5.250 5.250 5.250 1,000 +0.05(+0.96%)
May 13, 2008 5.020 5.252 5.020 5.200 1,900 -0.20(-3.70%)
May 12, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 09, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 08, 2008 5.400 5.400 5.400 5.400 100 -0.00(-0.07%)
May 07, 2008 5.400 5.404 5.400 5.404 400 -0.20(-3.50%)
May 06, 2008 5.400 5.600 5.400 5.600 1,388 +0.23(+4.28%)
May 05, 2008 5.350 5.450 5.350 5.370 1,405 -0.03(-0.56%)
May 02, 2008 5.400 5.400 5.400 5.400 300 +0.00(+0.00%)
May 01, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 30, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 29, 2008 5.550 5.550 5.400 5.400 1,100 +0.00(+0.00%)
Apr 28, 2008 5.450 5.450 5.400 5.400 236 -0.19(-3.40%)
Apr 25, 2008 5.400 5.590 5.370 5.590 2,210 +0.07(+1.27%)
Apr 24, 2008 5.430 5.730 5.400 5.520 1,000 +0.13(+2.51%)
Apr 23, 2008 5.400 5.695 5.385 5.385 3,897 -0.60(-9.95%)
Apr 22, 2008 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Apr 21, 2008 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Apr 18, 2008 6.000 6.000 5.460 5.980 2,092 +0.03(+0.50%)
Apr 17, 2008 5.300 5.950 5.300 5.950 2,635 +0.55(+10.19%)
Apr 16, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 15, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 14, 2008 5.410 5.410 5.400 5.400 300 -0.10(-1.82%)
Apr 11, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 10, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 09, 2008 5.400 5.500 5.300 5.500 5,100 +0.10(+1.85%)
Apr 08, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 07, 2008 5.450 5.450 5.400 5.400 1,500 +0.05(+0.93%)
Apr 04, 2008 5.350 5.350 5.350 5.350 100 -0.02(-0.37%)
Apr 03, 2008 5.800 5.950 5.300 5.370 9,800 -0.45(-7.73%)
Apr 02, 2008 5.820 5.820 5.820 5.820 200 -0.12(-2.02%)
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.