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 (%)
Jul 29, 2016 1.330 1.334 1.220 1.297 7,353 +0.05(+3.76%)
Jul 28, 2016 1.390 1.390 1.230 1.250 5,301 -0.03(-2.34%)
Jul 27, 2016 1.270 1.323 1.210 1.280 23,714 -0.12(-8.57%)
Jul 26, 2016 1.180 1.700 1.120 1.400 378,310 +0.23(+19.54%)
Jul 25, 2016 1.128 1.190 1.128 1.171 501 +0.06(+5.51%)
Jul 22, 2016 1.240 1.240 1.110 1.110 15,239 -0.05(-4.27%)
Jul 21, 2016 1.159 1.159 1.159 1.159 431 +0.06(+5.31%)
Jul 20, 2016 1.100 1.220 1.100 1.101 11,686 -0.20(-15.31%)
Jul 19, 2016 1.224 1.383 1.170 1.300 72,636 +0.10(+8.33%)
Jul 18, 2016 1.250 1.250 1.200 1.200 824 +0.00(+0.00%)
Jul 15, 2016 1.200 1.200 1.200 1.200 150 +0.00(+0.00%)
Jul 14, 2016 1.200 1.200 1.200 1.200 104 -0.02(-1.23%)
Jul 13, 2016 1.250 1.250 1.200 1.215 2,250 +0.01(+1.24%)
Jul 08, 2016 1.200 1.200 1.200 1.200 94 -0.03(-2.43%)
Jul 07, 2016 1.230 1.230 1.230 1.230 1,004 +0.03(+2.77%)
Jul 05, 2016 1.183 1.200 1.183 1.197 5,411 +0.03(+2.29%)
Jun 30, 2016 1.250 1.170 1.170 1.170 19,600 -0.08(-6.39%)
Jun 29, 2016 1.210 1.250 1.210 1.250 5,097 +0.05(+4.16%)
Jun 28, 2016 1.065 1.270 1.065 1.200 26,285 +0.14(+13.21%)
Jun 27, 2016 1.060 1.060 1.060 1.060 297 +0.02(+2.26%)
Jun 24, 2016 1.010 1.037 1.010 1.037 500 +0.03(+2.63%)
Jun 16, 2016 1.020 1.010 1.010 1.010 284 -0.01(-0.98%)
Jun 15, 2016 1.020 1.020 1.020 1.020 2,655 +0.01(+0.99%)
Jun 13, 2016 1.010 1.010 1.010 1.010 1,200 +0.01(+0.99%)
Jun 10, 2016 1.000 1.000 1.000 1.000 2,600 -0.01(-0.98%)
Jun 09, 2016 1.003 1.010 1.000 1.010 3,351 +0.01(+1.00%)
Jun 08, 2016 1.000 1.000 1.000 1.000 300 -0.00(-0.24%)
Jun 07, 2016 1.000 1.010 1.000 1.002 2,989 -0.01(-0.75%)
Jun 06, 2016 1.010 1.010 1.010 1.010 2,609 +0.00(+0.01%)
Jun 03, 2016 1.010 1.010 1.010 1.010 775 -0.00(-0.01%)
Jun 02, 2016 1.010 1.010 1.010 1.010 207 +0.07(+7.44%)
May 27, 2016 0.9500 0.9401 0.9401 0.9401 111 -0.09(-8.73%)
May 25, 2016 1.000 1.030 1.030 1.030 1 +0.10(+10.49%)
May 24, 2016 0.9322 0.9322 0.9322 0.9322 315 +0.01(+1.33%)
May 23, 2016 0.9200 1.049 0.9200 0.9200 4,796 -0.01(-1.08%)
May 20, 2016 0.9300 0.9300 0.9300 0.9300 196 -0.02(-2.11%)
May 19, 2016 0.9200 0.9500 0.9200 0.9500 1,755 +0.03(+3.26%)
May 18, 2016 0.9200 0.9200 0.9200 0.9200 105 -0.03(-3.16%)
May 17, 2016 0.9500 0.9500 0.9500 0.9500 403 +0.00(+0.00%)
May 16, 2016 1.000 1.050 0.9001 0.9500 3,179 +0.00(+0.00%)
May 13, 2016 0.9501 0.9900 0.9500 0.9500 7,004 +0.01(+1.06%)
May 12, 2016 1.010 1.060 0.9400 0.9400 15,583 -0.08(-7.84%)
May 11, 2016 1.060 1.060 1.020 1.020 9,461 -0.04(-3.72%)
May 10, 2016 1.000 1.060 0.9000 1.059 13,309 +0.06(+5.94%)
May 09, 2016 1.020 1.034 1.000 1.000 10,982 -0.01(-0.99%)
May 06, 2016 1.045 1.045 1.010 1.010 889 +0.00(+0.00%)
May 05, 2016 1.010 1.010 1.010 1.010 6,103 +0.00(+0.00%)
May 04, 2016 1.020 1.020 1.000 1.010 6,474 -0.01(-0.84%)
May 03, 2016 1.019 1.019 1.019 1.019 106 +0.01(+0.85%)
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.