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 (%)
Jan 31, 2019 1.410 1.410 1.340 1.385 71,343 -0.01(-1.07%)
Jan 30, 2019 1.340 1.400 1.340 1.400 4,084 -0.01(-0.71%)
Jan 29, 2019 1.410 1.410 1.410 1.410 232 -0.01(-0.70%)
Jan 28, 2019 1.370 1.420 1.370 1.420 1,816 +0.07(+5.19%)
Jan 25, 2019 1.350 1.370 1.340 1.350 33,300 -0.00(-0.07%)
Jan 24, 2019 1.310 1.400 1.300 1.351 79,994 -0.02(-1.39%)
Jan 23, 2019 1.370 1.370 1.350 1.370 2,423 +0.02(+1.48%)
Jan 22, 2019 1.350 1.420 1.327 1.350 2,900 -0.07(-4.93%)
Jan 18, 2019 1.420 1.420 1.410 1.420 3,000 +0.07(+5.19%)
Jan 17, 2019 1.440 1.440 1.350 1.350 23,451 -0.09(-6.25%)
Jan 16, 2019 1.330 1.440 1.330 1.440 59,965 +0.14(+10.77%)
Jan 15, 2019 1.291 1.350 1.280 1.300 78,513 +0.02(+1.56%)
Jan 14, 2019 1.280 1.300 1.280 1.280 496 +0.00(+0.00%)
Jan 11, 2019 1.290 1.330 1.260 1.280 44,000 -0.01(-0.78%)
Jan 10, 2019 1.320 1.320 1.290 1.290 1,539 -0.03(-2.27%)
Jan 09, 2019 1.300 1.345 1.290 1.320 34,720 +0.00(+0.18%)
Jan 08, 2019 1.306 1.318 1.306 1.318 1,243 +0.02(+1.35%)
Jan 07, 2019 1.270 1.300 1.270 1.300 2,429 +0.00(+0.00%)
Jan 04, 2019 1.300 1.330 1.290 1.300 2,800 +0.00(+0.00%)
Jan 03, 2019 1.270 1.300 1.270 1.300 4,070 -0.04(-2.99%)
Jan 02, 2019 1.260 1.350 1.260 1.340 1,028 +0.07(+5.51%)
Dec 31, 2018 1.290 1.300 1.260 1.270 67,600 -0.01(-0.78%)
Dec 28, 2018 1.290 1.300 1.280 1.280 8,200 +0.03(+2.40%)
Dec 27, 2018 1.210 1.290 1.200 1.250 3,638 +0.03(+2.46%)
Dec 26, 2018 1.200 1.300 1.200 1.220 5,410 -0.08(-6.15%)
Dec 24, 2018 1.300 1.300 1.300 100 +0.00(+0.00%)
Dec 21, 2018 1.250 1.300 1.180 1.300 7,200 +0.00(+0.00%)
Dec 20, 2018 1.390 1.390 1.280 1.300 1,554 -0.03(-2.26%)
Dec 19, 2018 1.275 1.330 1.275 1.330 6,539 -0.01(-0.75%)
Dec 18, 2018 1.390 1.390 1.267 1.340 22,825 +0.04(+3.08%)
Dec 17, 2018 1.320 1.370 1.300 1.300 2,883 -0.06(-4.41%)
Dec 14, 2018 1.300 1.360 1.300 1.360 200 +0.03(+2.52%)
Dec 13, 2018 1.270 1.327 1.270 1.327 1,677 +0.06(+4.46%)
Dec 12, 2018 1.276 1.285 1.270 1.270 4,080 -0.03(-2.31%)
Dec 11, 2018 1.310 1.329 1.300 1.300 5,778 -0.03(-2.62%)
Dec 10, 2018 1.330 1.360 1.300 1.335 3,254 +0.02(+1.91%)
Dec 07, 2018 1.320 1.330 1.310 1.310 1,500 -0.02(-1.50%)
Dec 06, 2018 1.320 1.360 1.300 1.330 4,845 -0.04(-2.92%)
Dec 04, 2018 1.360 1.370 1.330 1.370 12,200 +0.00(+0.00%)
Dec 03, 2018 1.340 1.370 1.320 1.370 8,342 +0.04(+3.01%)
Nov 30, 2018 1.360 1.370 1.330 1.330 7,600 -0.04(-2.92%)
Nov 29, 2018 1.310 1.370 1.300 1.370 10,025 +0.06(+4.58%)
Nov 28, 2018 1.310 1.350 1.300 1.310 5,988 +0.00(+0.00%)
Nov 27, 2018 1.340 1.340 1.300 1.310 3,835 -0.07(-5.07%)
Nov 26, 2018 1.300 1.410 1.300 1.380 17,263 +0.04(+2.99%)
Nov 23, 2018 1.375 1.375 1.340 1.340 2,500 -0.06(-4.29%)
Nov 21, 2018 1.400 1.400 1.400 0 +0.03(+2.19%)
Nov 19, 2018 1.370 1.370 1.370 0 -0.09(-6.48%)
Nov 16, 2018 1.450 1.499 1.430 1.465 5,300 -0.05(-3.62%)
Nov 15, 2018 1.370 1.520 1.340 1.520 58,570 +0.15(+10.95%)
Nov 14, 2018 1.360 1.370 1.340 1.370 1,614 -0.03(-2.36%)
Nov 13, 2018 1.410 1.410 1.396 1.403 4,981 -0.01(-0.49%)
Nov 12, 2018 1.420 1.420 1.360 1.410 4,768 +0.02(+1.44%)
Nov 09, 2018 1.390 1.390 1.390 1.390 200 +0.00(+0.00%)
Nov 08, 2018 1.407 1.407 1.390 1.390 8,126 -0.02(-1.41%)
Nov 07, 2018 1.410 1.420 1.410 1.410 5,085 +0.04(+2.91%)
Nov 06, 2018 1.370 1.370 1.370 1.370 234 -0.01(-0.72%)
Nov 05, 2018 1.440 1.440 1.380 1.380 2,719 -0.06(-4.17%)
Nov 02, 2018 1.400 1.440 1.400 1.440 7,300 +0.04(+2.86%)
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.