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 26, 2010 0.7200 0.7400 0.7200 0.7400 1,340 +0.04(+5.71%)
Feb 25, 2010 0.7300 0.7400 0.7000 0.7000 8,300 -0.00(-0.01%)
Feb 24, 2010 0.7500 0.8000 0.7001 0.7001 12,537 -0.07(-9.08%)
Feb 23, 2010 0.7800 0.7800 0.7700 0.7700 3,000 -0.03(-3.75%)
Feb 22, 2010 0.8000 0.8000 0.8000 0.8000 1,300 +0.05(+6.67%)
Feb 19, 2010 0.7899 0.7899 0.7500 0.7500 1,960 -0.05(-6.26%)
Feb 18, 2010 0.7700 0.8001 0.7700 0.8001 4,320 +0.02(+2.58%)
Feb 17, 2010 0.7800 0.7900 0.7000 0.7800 5,400 +0.00(+0.00%)
Feb 12, 2010 0.8500 0.7800 0.7800 0.7800 1,900 +0.01(+1.30%)
Feb 11, 2010 0.8501 0.8501 0.7700 0.7700 1,700 -0.01(-1.28%)
Feb 10, 2010 0.8999 0.8999 0.7605 0.7800 1,700 +0.03(+4.00%)
Feb 09, 2010 0.8999 0.8999 0.7500 0.7500 13,447 -0.01(-0.99%)
Feb 08, 2010 0.9300 0.9300 0.7575 0.7575 9,600 -0.04(-5.31%)
Feb 05, 2010 0.8799 0.8799 0.8000 0.8000 12,900 +0.04(+5.26%)
Feb 04, 2010 0.7600 0.7600 0.7600 0.7600 1,500 +0.01(+1.10%)
Feb 03, 2010 0.8000 0.8899 0.7517 0.7517 43,300 +0.00(+0.00%)
Feb 02, 2010 0.7800 0.7800 0.7517 0.7517 6,661 -0.03(-3.63%)
Feb 01, 2010 0.7800 0.7800 0.7800 0.7800 300 -0.01(-1.19%)
Jan 28, 2010 0.7894 0.7894 0.7894 0.7894 0 -0.01(-1.34%)
Jan 27, 2010 0.8899 0.8900 0.8000 0.8001 31,466 -0.05(-5.87%)
Jan 26, 2010 0.9199 0.9199 0.8500 0.8500 3,689 -0.02(-2.30%)
Jan 25, 2010 0.8853 0.9200 0.8400 0.8700 27,187 -0.04(-4.40%)
Jan 22, 2010 0.9001 0.9800 0.9001 0.9100 2,200 -0.07(-7.14%)
Jan 21, 2010 0.9800 0.9800 0.9800 0.9800 1,000 +0.00(+0.00%)
Jan 20, 2010 1.000 1.050 0.9800 0.9800 5,654 +0.00(+0.32%)
Jan 19, 2010 1.070 1.105 0.9700 0.9769 32,234 -0.07(-6.96%)
Jan 15, 2010 1.060 1.050 1.050 1.050 4,300 +0.00(+0.00%)
Jan 14, 2010 1.100 1.200 1.050 1.050 18,980 -0.05(-4.20%)
Jan 13, 2010 1.060 1.240 1.050 1.096 20,703 +0.04(+3.40%)
Jan 12, 2010 1.060 1.080 1.050 1.060 9,840 -0.01(-0.93%)
Jan 11, 2010 1.120 1.130 1.050 1.070 9,380 -0.07(-6.01%)
Jan 08, 2010 1.060 1.138 1.050 1.138 2,100 +0.09(+8.42%)
Jan 07, 2010 1.100 1.100 1.050 1.050 5,150 -0.05(-4.55%)
Jan 06, 2010 1.080 1.100 1.050 1.100 16,817 +0.02(+1.85%)
Jan 05, 2010 1.150 1.150 1.080 1.080 7,650 +0.03(+2.86%)
Jan 04, 2010 1.165 1.170 1.050 1.050 5,171 +0.01(+0.96%)
Dec 31, 2009 1.030 1.040 1.040 1.040 40,100 +0.00(+0.00%)
Dec 30, 2009 1.050 1.200 1.040 1.040 19,640 -0.09(-7.96%)
Dec 29, 2009 1.180 1.180 1.130 1.130 5,977 -0.04(-3.42%)
Dec 28, 2009 1.090 1.240 1.060 1.170 34,202 +0.13(+12.50%)
Dec 24, 2009 1.110 1.110 1.030 1.040 1,650 -0.16(-13.33%)
Dec 23, 2009 1.190 1.200 1.189 1.200 7,923 +0.05(+4.35%)
Dec 22, 2009 1.100 1.151 1.100 1.150 1,850 +0.05(+4.55%)
Dec 21, 2009 1.240 1.250 1.059 1.100 8,275 +0.01(+0.73%)
Dec 18, 2009 1.060 1.270 1.060 1.092 9,846 +0.04(+4.00%)
Dec 17, 2009 1.000 1.100 1.000 1.050 2,200 -0.05(-4.55%)
Dec 16, 2009 1.270 1.270 1.050 1.100 6,892 -0.18(-13.92%)
Dec 15, 2009 1.120 1.400 1.000 1.278 22,342 +0.25(+24.07%)
Dec 14, 2009 1.100 1.140 1.030 1.030 6,645 +0.01(+0.98%)
Dec 11, 2009 1.020 1.046 1.020 1.020 10,700 +0.00(+0.00%)
Dec 10, 2009 1.126 1.150 1.000 1.020 8,955 -0.10(-8.60%)
Dec 09, 2009 1.140 1.140 1.020 1.116 1,440 +0.05(+4.30%)
Dec 08, 2009 1.140 1.150 1.000 1.070 26,061 +0.03(+3.28%)
Dec 07, 2009 1.020 1.036 1.000 1.036 3,435 +0.02(+1.57%)
Dec 04, 2009 1.080 1.080 1.010 1.020 5,000 -0.04(-3.41%)
Dec 03, 2009 1.120 1.140 1.050 1.056 4,830 +0.01(+0.57%)
Dec 02, 2009 1.120 1.130 1.000 1.050 3,033 -0.07(-5.91%)
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.