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 (%)
Mar 30, 2012 1.300 1.320 1.290 1.290 11,000 -0.04(-2.93%)
Mar 29, 2012 1.280 1.330 1.280 1.329 2,455 +0.03(+2.23%)
Mar 28, 2012 1.340 1.340 1.300 1.300 4,700 -0.04(-2.98%)
Mar 27, 2012 1.300 1.340 1.300 1.340 12,943 +0.05(+4.13%)
Mar 26, 2012 1.250 1.290 1.230 1.287 37,981 +0.06(+4.62%)
Mar 23, 2012 1.230 1.252 1.230 1.230 4,956 -0.01(-0.81%)
Mar 22, 2012 1.250 1.250 1.240 1.240 10,100 -0.01(-0.80%)
Mar 21, 2012 1.230 1.260 1.230 1.250 8,972 +0.00(+0.00%)
Mar 20, 2012 1.210 1.250 1.210 1.250 16,699 +0.02(+1.90%)
Mar 19, 2012 1.200 1.230 1.200 1.227 15,361 +0.03(+2.22%)
Mar 16, 2012 1.250 1.250 1.200 1.200 10,119 +0.01(+0.59%)
Mar 15, 2012 1.190 1.250 1.190 1.193 4,084 -0.01(-0.58%)
Mar 14, 2012 1.150 1.200 1.140 1.200 19,509 +0.01(+0.84%)
Mar 13, 2012 1.140 1.190 1.140 1.190 21,456 +0.03(+2.59%)
Mar 12, 2012 1.110 1.170 1.110 1.160 12,100 +0.00(+0.00%)
Mar 09, 2012 1.190 1.190 1.150 1.160 10,013 -0.04(-3.33%)
Mar 07, 2012 1.200 1.200 1.200 1.200 65,900 -0.03(-2.44%)
Mar 06, 2012 1.200 1.240 1.200 1.230 8,680 +0.03(+2.50%)
Mar 05, 2012 1.150 1.220 1.135 1.200 43,337 +0.05(+4.35%)
Mar 02, 2012 1.150 1.180 1.129 1.150 9,944 -0.03(-2.54%)
Mar 01, 2012 1.140 1.180 1.140 1.180 3,200 +0.00(+0.01%)
Feb 29, 2012 1.150 1.180 1.140 1.180 7,677 +0.03(+2.60%)
Feb 28, 2012 1.120 1.150 1.120 1.150 9,300 +0.00(+0.00%)
Feb 27, 2012 1.200 1.200 1.111 1.150 10,274 +0.03(+2.68%)
Feb 24, 2012 1.250 1.260 1.120 1.120 24,024 -0.08(-6.66%)
Feb 23, 2012 1.280 1.280 1.150 1.200 14,215 +0.06(+5.25%)
Feb 22, 2012 1.200 1.200 1.120 1.140 20,100 -0.05(-4.20%)
Feb 21, 2012 1.200 1.200 1.150 1.190 2,076 -0.01(-0.83%)
Feb 17, 2012 1.200 1.250 1.170 1.200 12,014 -0.07(-5.51%)
Feb 16, 2012 1.170 1.270 1.170 1.270 6,549 +0.00(+0.00%)
Feb 15, 2012 1.210 1.270 1.210 1.270 885 +0.00(+0.01%)
Feb 14, 2012 1.270 1.270 1.270 1.270 1,000 -0.00(-0.01%)
Feb 13, 2012 1.220 1.270 1.200 1.270 800 +0.05(+4.10%)
Feb 10, 2012 1.160 1.300 1.160 1.220 9,687 -0.08(-5.94%)
Feb 09, 2012 1.280 1.300 1.280 1.297 4,695 +0.07(+5.45%)
Feb 08, 2012 1.230 1.230 1.230 1.230 100 -0.08(-6.11%)
Feb 07, 2012 1.290 1.310 1.220 1.310 4,400 +0.00(+0.00%)
Feb 06, 2012 1.236 1.320 1.200 1.310 17,400 +0.11(+9.17%)
Feb 03, 2012 1.220 1.260 1.150 1.200 32,856 -0.02(-1.64%)
Feb 02, 2012 1.260 1.260 1.220 1.220 8,944 -0.04(-3.17%)
Feb 01, 2012 1.320 1.320 1.220 1.260 39,443 -0.06(-4.55%)
Jan 31, 2012 1.387 1.387 1.220 1.320 14,287 -0.07(-5.04%)
Jan 30, 2012 1.280 1.440 1.280 1.390 22,127 +0.14(+11.20%)
Jan 27, 2012 1.200 1.250 1.200 1.250 9,675 +0.07(+5.93%)
Jan 26, 2012 1.220 1.230 1.180 1.180 33,100 -0.04(-3.28%)
Jan 25, 2012 1.210 1.220 1.210 1.220 2,300 +0.01(+0.83%)
Jan 24, 2012 1.210 1.250 1.210 1.210 11,415 +0.00(+0.00%)
Jan 23, 2012 1.210 1.210 1.210 1.210 2,650 -0.01(-0.82%)
Jan 20, 2012 1.211 1.250 1.211 1.220 4,540 -0.00(-0.08%)
Jan 18, 2012 1.250 1.221 1.221 1.221 9,800 +0.00(+0.08%)
Jan 17, 2012 1.320 1.320 1.200 1.220 6,790 -0.03(-2.40%)
Jan 13, 2012 1.250 1.250 1.250 1.250 4,100 -0.05(-3.85%)
Jan 12, 2012 1.290 1.300 1.250 1.300 800 +0.00(+0.00%)
Jan 11, 2012 1.320 1.320 1.290 1.300 5,100 -0.01(-0.76%)
Jan 10, 2012 1.316 1.316 1.310 1.310 1,616 -0.03(-2.24%)
Jan 09, 2012 1.320 1.370 1.300 1.340 6,928 +0.01(+0.75%)
Jan 06, 2012 1.310 1.360 1.300 1.330 4,375 -0.02(-1.48%)
Jan 05, 2012 1.350 1.370 1.290 1.350 5,600 +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.