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 (%)
May 29, 2015 2.080 2.110 2.080 2.110 2,582 +0.03(+1.44%)
May 28, 2015 2.080 2.080 2.080 2.080 577 +0.07(+3.43%)
May 27, 2015 2.011 2.011 2.011 2.011 338 +0.01(+0.55%)
May 26, 2015 1.990 2.000 1.980 2.000 19,884 +0.01(+0.50%)
May 22, 2015 1.960 1.990 1.990 1.990 4,000 -0.01(-0.50%)
May 21, 2015 1.980 2.000 1.961 2.000 5,482 +0.00(+0.00%)
May 20, 2015 1.960 2.000 1.920 2.000 1,535 +0.01(+0.50%)
May 18, 2015 2.000 1.990 1.990 1.990 1,900 -0.05(-2.45%)
May 15, 2015 2.060 2.060 2.040 2.040 2,789 -0.02(-0.97%)
May 14, 2015 1.880 2.080 1.880 2.060 2,168 -0.02(-0.96%)
May 13, 2015 1.890 2.120 1.890 2.080 18,456 +0.24(+13.04%)
May 12, 2015 1.920 2.010 1.920 1.840 3,700 -0.18(-8.85%)
May 11, 2015 1.940 2.019 1.940 2.019 1,500 +0.12(+6.25%)
May 08, 2015 1.928 1.930 1.900 1.900 8,160 -0.10(-5.00%)
May 07, 2015 1.965 2.047 1.830 2.000 17,176 -0.03(-1.48%)
May 06, 2015 2.030 2.030 2.030 2.030 1,256 +0.00(+0.00%)
May 05, 2015 1.920 2.040 1.920 2.030 6,721 +0.11(+5.73%)
May 04, 2015 1.920 2.040 1.920 1.920 2,236 +0.04(+2.08%)
May 01, 2015 2.000 2.000 1.881 1.881 5,005 -0.16(-7.80%)
Apr 30, 2015 2.030 2.040 2.010 2.040 1,100 +0.04(+2.00%)
Apr 29, 2015 2.019 2.040 2.000 2.000 1,585 -0.03(-1.65%)
Apr 28, 2015 2.056 2.056 2.000 2.034 1,643 -0.04(-1.76%)
Apr 27, 2015 2.070 2.070 2.070 2.070 652 -0.04(-1.90%)
Apr 24, 2015 2.090 2.110 2.070 2.110 1,073 +0.06(+2.93%)
Apr 23, 2015 2.050 2.079 2.050 2.050 1,971 -0.00(-0.17%)
Apr 22, 2015 2.070 2.070 2.050 2.054 1,640 -0.02(-0.80%)
Apr 21, 2015 2.070 2.070 2.070 2.070 802 -0.02(-0.95%)
Apr 20, 2015 2.070 2.090 2.070 2.090 2,702 +0.02(+0.96%)
Apr 17, 2015 2.082 2.082 2.070 2.070 2,422 +0.00(+0.00%)
Apr 16, 2015 2.030 2.099 2.000 2.070 7,401 +0.03(+1.47%)
Apr 15, 2015 2.050 2.060 2.040 2.040 800 +0.01(+0.49%)
Apr 14, 2015 2.020 2.061 1.920 2.030 19,940 +0.01(+0.50%)
Apr 13, 2015 1.960 2.030 1.960 2.020 4,227 +0.04(+2.02%)
Apr 10, 2015 2.040 2.070 1.980 1.980 1,504 -0.06(-2.94%)
Apr 09, 2015 2.040 2.040 2.040 2.040 4,891 +0.00(+0.00%)
Apr 08, 2015 1.981 2.040 1.981 2.040 2,970 +0.09(+4.62%)
Apr 07, 2015 2.050 2.050 1.920 1.950 13,841 -0.12(-5.80%)
Apr 06, 2015 2.050 2.070 2.050 2.070 3,405 +0.02(+0.98%)
Apr 02, 2015 2.050 2.050 2.050 2.050 1,000 +0.01(+0.49%)
Apr 01, 2015 2.040 2.040 2.040 2.040 2,010 +0.01(+0.49%)
Mar 31, 2015 2.040 2.054 2.030 2.030 7,235 -0.01(-0.49%)
Mar 30, 2015 2.040 2.040 2.020 2.040 2,369 +0.01(+0.49%)
Mar 27, 2015 2.030 2.030 1.980 2.030 27,476 +0.00(+0.00%)
Mar 25, 2015 1.970 2.030 2.030 2.030 4 +0.03(+1.52%)
Mar 24, 2015 1.990 2.000 1.990 2.000 753 -0.02(-1.00%)
Mar 23, 2015 2.020 2.040 1.980 2.020 4,649 +0.04(+2.02%)
Mar 20, 2015 1.990 2.020 1.980 1.980 14,575 -0.06(-2.94%)
Mar 19, 2015 2.010 2.040 2.000 2.040 16,086 +0.03(+1.49%)
Mar 18, 2015 2.020 2.022 2.010 2.010 1,262 -0.03(-1.47%)
Mar 17, 2015 2.020 2.040 2.020 2.040 1,126 -0.01(-0.48%)
Mar 16, 2015 2.050 2.050 2.050 2.050 1,056 +0.02(+0.98%)
Mar 13, 2015 1.990 2.050 1.980 2.030 19,515 +0.03(+1.51%)
Mar 12, 2015 1.965 2.000 1.850 2.000 16,435 +0.03(+1.52%)
Mar 11, 2015 2.040 2.050 1.970 1.970 693 -0.05(-2.48%)
Mar 10, 2015 2.000 2.040 1.950 2.020 10,551 -0.02(-0.89%)
Mar 09, 2015 2.000 2.050 2.000 2.038 6,694 -0.00(-0.09%)
Mar 06, 2015 2.030 2.050 2.030 2.040 2,406 -0.01(-0.49%)
Mar 05, 2015 2.019 2.050 2.000 2.050 3,954 +0.02(+0.99%)
Mar 04, 2015 1.951 2.030 1.950 2.030 7,055 +0.03(+1.50%)
Mar 03, 2015 1.960 2.020 1.967 2.000 8,303 +0.03(+1.69%)
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.