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 (%)
Jan 29, 2009 1.400 1.400 1.400 1.400 20,800 +0.00(+0.00%)
Jan 26, 2009 1.400 1.400 1.400 1.400 900 +0.00(+0.00%)
Jan 23, 2009 1.400 1.400 1.400 1.400 449 +0.00(+0.00%)
Jan 22, 2009 1.540 1.580 1.400 1.400 4,100 -0.19(-11.95%)
Jan 20, 2009 1.500 1.590 1.590 1.590 2,700 +0.09(+6.00%)
Jan 16, 2009 1.500 1.500 1.500 1.500 500 -0.05(-3.22%)
Jan 15, 2009 1.400 1.550 1.200 1.550 1,271 +0.00(+0.00%)
Jan 14, 2009 1.550 1.550 1.550 1.550 1,100 +0.15(+10.71%)
Jan 13, 2009 1.400 1.400 1.332 1.400 6,536 +0.00(+0.00%)
Jan 12, 2009 1.350 1.400 1.350 1.400 7,023 +0.10(+7.69%)
Jan 09, 2009 1.250 1.300 1.250 1.300 1,590 +0.05(+4.00%)
Jan 08, 2009 1.317 1.317 1.250 1.250 14,413 -0.07(-5.30%)
Jan 07, 2009 1.290 1.350 1.290 1.320 4,944 -0.03(-2.22%)
Jan 06, 2009 1.300 1.380 1.300 1.350 6,670 +0.01(+1.09%)
Jan 05, 2009 1.370 1.395 1.250 1.335 7,836 -0.04(-2.66%)
Jan 02, 2009 1.370 1.390 1.300 1.372 6,669 +0.00(+0.15%)
Dec 31, 2008 1.280 1.390 1.250 1.370 7,350 +0.02(+1.48%)
Dec 30, 2008 1.600 1.600 1.000 1.350 112,220 -0.40(-22.86%)
Dec 29, 2008 2.040 2.040 1.750 1.750 6,510 -0.35(-16.67%)
Dec 26, 2008 2.040 2.100 2.040 2.100 450 +0.06(+2.94%)
Dec 24, 2008 2.090 2.650 2.040 2.040 650 -0.01(-0.49%)
Dec 23, 2008 2.010 2.055 2.010 2.050 3,274 +0.00(+0.00%)
Dec 22, 2008 2.030 2.050 2.030 2.050 2,550 +0.04(+1.99%)
Dec 19, 2008 2.040 2.040 2.010 2.010 7,965 -0.29(-12.61%)
Dec 18, 2008 2.300 2.300 2.300 2.300 200 -0.39(-14.50%)
Dec 17, 2008 2.650 2.690 2.450 2.690 428 -0.09(-3.24%)
Dec 16, 2008 2.780 2.780 2.780 2.780 100 +0.57(+25.75%)
Dec 15, 2008 2.300 2.300 2.211 2.211 1,497 -0.31(-12.27%)
Dec 12, 2008 2.670 2.730 2.500 2.520 4,924 -0.18(-6.84%)
Dec 11, 2008 2.520 2.705 2.520 2.705 600 -0.10(-3.74%)
Dec 09, 2008 2.770 2.810 2.810 2.810 1,600 -0.10(-3.53%)
Dec 08, 2008 2.930 2.940 2.913 2.913 353 +0.08(+2.93%)
Dec 04, 2008 2.830 2.830 2.830 2.830 200 -0.04(-1.26%)
Dec 03, 2008 2.810 3.450 2.810 2.866 965 -0.54(-15.95%)
Dec 02, 2008 2.790 3.410 2.790 3.410 725 -0.12(-3.40%)
Nov 26, 2008 3.820 3.530 3.530 3.530 400 +0.03(+0.86%)
Nov 25, 2008 4.240 4.240 3.420 3.500 4,300 +1.15(+48.94%)
Nov 24, 2008 2.410 3.460 2.220 2.350 5,800 -0.15(-6.00%)
Nov 21, 2008 2.330 2.640 2.330 2.500 6,762 -0.90(-26.47%)
Nov 20, 2008 3.930 3.980 2.840 3.400 1,500 +0.93(+37.65%)
Nov 19, 2008 2.750 2.750 2.470 2.470 1,300 -0.53(-17.66%)
Nov 18, 2008 2.800 3.000 2.800 3.000 1,000 +0.16(+5.63%)
Nov 17, 2008 3.000 3.250 2.800 2.840 4,069 -0.76(-21.11%)
Nov 14, 2008 3.700 3.700 3.600 3.600 2,000 +0.10(+2.86%)
Nov 13, 2008 3.500 3.500 3.500 3.500 2,300 +0.20(+6.06%)
Nov 12, 2008 3.500 3.500 3.300 3.300 1,275 +0.00(+0.00%)
Nov 11, 2008 3.500 3.500 3.300 3.300 7,977 -0.30(-8.33%)
Nov 10, 2008 3.600 3.600 3.600 3.600 2,530 +0.07(+1.98%)
Nov 07, 2008 3.750 3.750 3.330 3.530 5,031 -0.22(-5.87%)
Nov 06, 2008 3.800 3.800 3.750 3.750 1,472 -0.05(-1.32%)
Nov 05, 2008 3.950 3.950 3.800 3.800 400 +0.00(+0.00%)
Nov 04, 2008 3.750 3.800 3.750 3.800 1,200 -0.00(-0.00%)
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.