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 28, 2014 2.780 2.850 2.700 2.700 27,144 -0.10(-3.57%)
Feb 27, 2014 2.780 2.850 2.780 2.800 6,710 -0.02(-0.79%)
Feb 26, 2014 2.850 2.850 2.820 2.822 5,503 -0.01(-0.28%)
Feb 25, 2014 2.820 2.850 2.820 2.830 9,836 -0.01(-0.35%)
Feb 24, 2014 2.900 2.900 2.820 2.840 16,954 +0.00(+0.00%)
Feb 21, 2014 2.810 2.840 2.741 2.840 15,950 +0.07(+2.53%)
Feb 20, 2014 2.810 2.810 2.740 2.770 11,657 +0.04(+1.46%)
Feb 19, 2014 2.990 2.990 2.720 2.730 68,028 -0.13(-4.54%)
Feb 18, 2014 2.900 2.980 2.850 2.860 29,975 -0.07(-2.39%)
Feb 14, 2014 2.900 2.930 2.930 2.930 45,500 +0.02(+0.69%)
Feb 13, 2014 2.800 2.940 2.580 2.910 190,516 -0.34(-10.46%)
Feb 12, 2014 3.350 3.350 3.170 3.250 38,178 +0.01(+0.31%)
Feb 11, 2014 3.210 3.389 3.150 3.240 70,122 -0.03(-0.92%)
Feb 10, 2014 3.200 3.360 3.140 3.270 69,293 +0.07(+2.19%)
Feb 07, 2014 3.320 3.330 3.150 3.200 94,868 -0.09(-2.74%)
Feb 06, 2014 3.450 3.500 3.150 3.290 185,416 -0.01(-0.27%)
Feb 05, 2014 3.200 3.340 3.191 3.299 35,011 +0.14(+4.40%)
Feb 04, 2014 3.190 3.280 3.030 3.160 37,240 +0.03(+1.04%)
Feb 03, 2014 3.010 3.200 3.000 3.127 49,757 +0.12(+3.90%)
Jan 31, 2014 3.050 3.050 3.000 3.010 21,523 -0.04(-1.28%)
Jan 30, 2014 3.060 3.100 3.000 3.049 22,642 +0.02(+0.63%)
Jan 29, 2014 2.950 3.089 2.950 3.030 33,393 +0.06(+2.02%)
Jan 28, 2014 2.900 3.000 2.811 2.970 38,410 +0.04(+1.37%)
Jan 27, 2014 3.110 3.150 2.800 2.930 107,574 -0.09(-2.98%)
Jan 24, 2014 3.110 3.200 2.940 3.020 46,751 -0.05(-1.63%)
Jan 23, 2014 3.140 3.179 3.060 3.070 43,053 -0.08(-2.54%)
Jan 22, 2014 3.140 3.209 3.135 3.150 35,331 -0.04(-1.25%)
Jan 21, 2014 3.240 3.250 3.100 3.190 46,129 +0.05(+1.60%)
Jan 17, 2014 3.150 3.140 3.140 3.140 50,600 +0.06(+1.94%)
Jan 16, 2014 3.290 3.290 3.080 3.080 48,594 -0.16(-4.94%)
Jan 15, 2014 3.130 3.380 3.130 3.240 81,951 +0.11(+3.51%)
Jan 14, 2014 3.181 3.220 3.040 3.130 64,773 +0.01(+0.32%)
Jan 13, 2014 3.160 3.200 3.000 3.120 61,272 +0.07(+2.30%)
Jan 10, 2014 3.180 3.200 3.000 3.050 76,247 -0.12(-3.79%)
Jan 09, 2014 3.360 3.360 3.031 3.170 135,287 -0.13(-3.94%)
Jan 08, 2014 2.950 3.350 2.900 3.300 237,029 +0.40(+13.79%)
Jan 07, 2014 2.830 2.980 2.750 2.900 120,977 +0.15(+5.45%)
Jan 06, 2014 2.840 2.860 2.700 2.750 48,252 +0.02(+0.73%)
Jan 03, 2014 2.840 2.840 2.610 2.730 22,705 -0.09(-3.19%)
Jan 02, 2014 2.830 2.839 2.480 2.820 62,229 +0.11(+4.10%)
Dec 31, 2013 2.890 2.709 2.709 2.709 39,300 -0.13(-4.61%)
Dec 30, 2013 3.000 3.000 2.610 2.840 61,175 +0.09(+3.27%)
Dec 27, 2013 2.770 3.070 2.740 2.750 44,344 +0.01(+0.36%)
Dec 26, 2013 3.090 3.140 2.570 2.740 217,036 -0.32(-10.46%)
Dec 24, 2013 3.000 3.800 2.750 3.060 979,624 +0.56(+22.40%)
Dec 23, 2013 2.300 2.500 2.300 2.500 43,148 +0.25(+11.11%)
Dec 20, 2013 2.440 2.440 2.250 2.250 13,929 -0.10(-4.26%)
Dec 19, 2013 2.300 2.350 2.260 2.350 11,520 +0.04(+1.73%)
Dec 18, 2013 2.210 2.310 2.210 2.310 32,951 +0.05(+2.21%)
Dec 17, 2013 2.270 2.270 2.161 2.260 11,440 -0.01(-0.44%)
Dec 16, 2013 2.230 2.275 2.140 2.270 59,109 +0.11(+5.09%)
Dec 13, 2013 2.340 2.380 2.160 2.160 58,429 -0.18(-7.65%)
Dec 12, 2013 2.360 2.367 2.271 2.339 36,484 -0.07(-2.95%)
Dec 11, 2013 2.350 2.440 2.350 2.410 26,282 +0.02(+0.84%)
Dec 10, 2013 2.280 2.400 2.280 2.390 17,507 +0.11(+4.82%)
Dec 09, 2013 2.300 2.340 2.250 2.280 45,024 -0.02(-0.87%)
Dec 06, 2013 2.300 2.330 2.251 2.300 0 -0.03(-1.29%)
Dec 05, 2013 2.390 2.450 2.260 2.330 0 -0.02(-0.89%)
Dec 04, 2013 2.250 2.460 2.250 2.351 0 +0.15(+6.86%)
Dec 03, 2013 2.270 2.280 2.070 2.200 0 -0.09(-3.98%)
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.