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 (%)
Oct 30, 2015 1.500 1.500 1.500 1.500 591 +0.02(+1.35%)
Oct 29, 2015 1.510 1.510 1.419 1.480 1,390 -0.02(-1.33%)
Oct 28, 2015 1.500 1.500 1.500 1.500 134 +0.11(+8.07%)
Oct 27, 2015 1.400 1.520 1.380 1.388 3,558 -0.14(-9.35%)
Oct 26, 2015 1.470 1.540 1.450 1.531 4,862 +0.12(+8.22%)
Oct 23, 2015 1.472 1.472 1.415 1.415 411 -0.10(-6.68%)
Oct 22, 2015 1.500 1.516 1.500 1.516 3,566 +0.02(+1.07%)
Oct 21, 2015 1.460 1.500 1.380 1.500 16,008 -0.02(-1.61%)
Oct 20, 2015 1.525 1.525 1.525 1.525 202 -0.08(-4.71%)
Oct 19, 2015 1.600 1.600 1.600 1.600 1,012 +0.00(+0.00%)
Oct 16, 2015 1.600 1.600 1.600 1.600 239 +0.00(+0.01%)
Oct 15, 2015 1.600 1.600 1.600 1.600 200 +0.04(+2.56%)
Oct 14, 2015 1.560 1.560 1.560 1.560 4,446 +0.08(+5.41%)
Oct 13, 2015 1.600 1.660 1.480 1.480 6,800 -0.13(-8.07%)
Oct 12, 2015 1.632 1.632 1.590 1.610 4,702 -0.04(-2.42%)
Oct 07, 2015 1.700 1.650 1.650 1.650 121 -0.08(-4.62%)
Oct 02, 2015 1.780 1.730 1.730 1.730 84 +0.04(+2.37%)
Sep 30, 2015 1.800 1.690 1.690 1.690 5 -0.13(-7.14%)
Sep 29, 2015 1.820 1.820 1.820 1.820 100 +0.12(+7.06%)
Sep 28, 2015 1.740 1.760 1.610 1.700 5,760 -0.16(-8.60%)
Sep 25, 2015 1.690 1.870 1.690 1.860 10,085 +0.16(+9.63%)
Sep 24, 2015 1.700 1.700 1.696 1.696 2,088 -0.02(-1.25%)
Sep 23, 2015 1.718 1.718 1.718 1.718 596 -0.03(-1.83%)
Sep 21, 2015 1.710 1.750 1.750 1.750 149 -0.01(-0.57%)
Sep 18, 2015 1.770 1.770 1.660 1.760 5,668 +0.08(+4.76%)
Sep 17, 2015 1.640 1.680 1.630 1.680 440 +0.01(+0.60%)
Sep 16, 2015 1.630 1.746 1.630 1.670 7,737 +0.04(+2.45%)
Sep 15, 2015 1.710 1.710 1.620 1.630 499 -0.07(-4.12%)
Sep 14, 2015 1.660 1.730 1.660 1.700 5,928 +0.03(+1.80%)
Sep 11, 2015 1.640 1.670 1.634 1.670 4,305 +0.03(+1.83%)
Sep 10, 2015 1.630 1.640 1.600 1.640 5,057 +0.01(+0.61%)
Sep 09, 2015 1.630 1.630 1.630 1.630 440 +0.02(+1.24%)
Sep 08, 2015 1.620 1.620 1.610 1.610 654 -0.03(-1.82%)
Sep 04, 2015 1.640 1.640 1.640 1.640 500 +0.02(+1.23%)
Sep 02, 2015 1.640 1.620 1.620 1.620 21 -0.07(-4.14%)
Sep 01, 2015 1.666 1.690 1.610 1.690 2,663 +0.04(+2.42%)
Aug 31, 2015 1.610 1.710 1.610 1.650 7,751 +0.05(+3.12%)
Aug 28, 2015 1.610 1.630 1.600 1.600 3,640 -0.04(-2.44%)
Aug 27, 2015 1.607 1.640 1.607 1.640 419 +0.00(+0.00%)
Aug 26, 2015 1.550 1.640 1.550 1.640 5,512 +0.07(+4.46%)
Aug 25, 2015 1.470 1.570 1.470 1.570 9,672 +0.12(+8.28%)
Aug 24, 2015 1.350 1.450 1.350 1.450 4,553 +0.10(+7.41%)
Aug 21, 2015 1.270 1.438 1.270 1.350 13,180 +0.03(+2.27%)
Aug 20, 2015 1.290 1.410 1.270 1.320 36,636 +0.02(+1.54%)
Aug 19, 2015 1.501 1.520 1.280 1.300 58,716 -0.17(-11.59%)
Aug 18, 2015 1.430 1.540 1.430 1.470 12,640 -0.03(-1.97%)
Aug 17, 2015 1.650 1.650 1.500 1.500 1,068 -0.20(-11.76%)
Aug 14, 2015 1.790 1.790 1.650 1.700 3,770 -0.08(-4.49%)
Aug 13, 2015 1.840 1.950 1.780 1.780 10,330 -0.08(-4.30%)
Aug 12, 2015 1.920 1.920 1.850 1.860 20,477 +0.02(+1.09%)
Aug 11, 2015 1.610 1.840 1.610 1.840 9,097 +0.21(+12.88%)
Aug 10, 2015 1.520 1.630 1.520 1.630 5,801 +0.12(+7.95%)
Aug 07, 2015 1.570 1.750 1.500 1.510 23,111 -0.05(-3.21%)
Aug 06, 2015 1.230 1.560 1.230 1.560 20,855 +0.26(+20.00%)
Aug 05, 2015 1.324 1.324 1.300 1.300 12,066 -0.07(-5.11%)
Aug 04, 2015 1.340 1.370 1.290 1.370 20,730 -0.05(-3.52%)
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.