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 (%)
Aug 31, 2010 0.8400 0.8701 0.8701 0.8701 6,200 +0.03(+3.58%)
Aug 27, 2010 0.9000 0.8400 0.8400 0.8400 500 -0.04(-4.65%)
Aug 26, 2010 0.8809 0.8810 0.8809 0.8810 400 -0.11(-11.45%)
Aug 23, 2010 0.9000 0.9949 0.9949 0.9949 19,900 -0.01(-0.51%)
Aug 20, 2010 1.000 1.000 1.000 1.000 359 +0.10(+11.11%)
Aug 19, 2010 1.020 1.020 0.7700 0.9000 16,981 -0.10(-10.00%)
Aug 17, 2010 1.020 1.000 1.000 1.000 2,400 -0.01(-0.99%)
Aug 16, 2010 1.020 1.140 1.010 1.010 10,979 +0.09(+9.78%)
Aug 13, 2010 0.9200 0.9200 0.9200 0.9200 100 +0.00(+0.00%)
Aug 11, 2010 0.9300 0.9200 0.9200 0.9200 6,200 -0.01(-1.08%)
Aug 10, 2010 0.9300 0.9300 0.9300 0.9300 750 +0.00(+0.00%)
Aug 09, 2010 0.9300 0.9300 0.9300 0.9300 300 +0.00(+0.00%)
Aug 03, 2010 0.9500 0.9300 0.9300 0.9300 300 -0.02(-2.11%)
Aug 02, 2010 0.9500 0.9500 0.9500 0.9500 500 -0.03(-3.05%)
Jul 30, 2010 1.090 1.100 0.9500 0.9799 6,557 +0.03(+2.93%)
Jul 29, 2010 1.030 1.215 0.9520 0.9520 2,330 -0.08(-7.57%)
Jul 28, 2010 1.030 1.030 1.030 1.030 100 +0.10(+10.75%)
Jul 26, 2010 0.9200 0.9300 0.9300 0.9300 3,400 +0.01(+1.09%)
Jul 23, 2010 0.9300 1.082 0.9200 0.9200 2,500 -0.12(-11.54%)
Jul 22, 2010 0.9272 1.040 0.9272 1.040 200 +0.12(+13.04%)
Jul 21, 2010 0.9200 0.9200 0.9200 0.9200 1,700 +0.00(+0.00%)
Jul 20, 2010 0.9200 0.9200 0.9200 0.9200 2,610 +0.00(+0.00%)
Jul 19, 2010 0.9200 0.9200 0.9200 0.9200 198 -0.01(-1.08%)
Jul 15, 2010 0.9300 0.9300 0.9300 0.9300 1,500 +0.00(+0.00%)
Jul 14, 2010 0.9300 0.9300 0.9300 0.9300 200 +0.00(+0.00%)
Jul 13, 2010 0.9300 0.9306 0.9300 0.9300 1,478 +0.00(+0.00%)
Jul 09, 2010 0.9300 0.9300 0.9300 0.9300 1,000 +0.00(+0.00%)
Jun 30, 2010 0.9300 0.9300 0.9300 0.9300 800 +0.00(+0.00%)
Jun 29, 2010 0.9300 0.9400 0.9300 0.9300 6,400 -0.02(-2.11%)
Jun 23, 2010 0.9600 0.9500 0.9500 0.9500 5,300 +0.00(+0.00%)
Jun 21, 2010 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Jun 17, 2010 0.9500 0.9500 0.9500 0.9500 1,100 +0.01(+1.06%)
Jun 16, 2010 1.110 1.110 0.9400 0.9400 2,350 -0.18(-16.07%)
Jun 15, 2010 0.9300 1.120 0.9300 1.120 850 +0.19(+20.43%)
Jun 14, 2010 1.030 1.120 0.9300 0.9300 9,599 +0.00(+0.00%)
Jun 11, 2010 0.9400 0.9400 0.9300 0.9300 300 +0.00(+0.00%)
Jun 10, 2010 0.9300 0.9300 0.9300 0.9300 250 +0.00(+0.00%)
Jun 09, 2010 0.9300 0.9300 0.9300 0.9300 1,100 -0.10(-9.71%)
Jun 08, 2010 1.030 1.030 1.030 1.030 315 +0.08(+8.42%)
Jun 04, 2010 0.9500 0.9500 0.9500 0.9500 800 +0.00(+0.00%)
Jun 03, 2010 0.9500 0.9500 0.9500 0.9500 240 +0.02(+2.15%)
Jun 02, 2010 0.9300 0.9300 0.9300 0.9300 1,154 -0.06(-6.06%)
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.