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 31, 2019 1.980 2.050 1.980 2.020 39,318 +0.02(+1.00%)
Jul 30, 2019 1.990 2.000 1.980 2.000 1,546 +0.03(+1.52%)
Jul 29, 2019 2.000 2.000 1.970 1.970 20,919 +0.00(+0.00%)
Jul 26, 2019 1.970 1.990 1.970 1.970 2,900 -0.01(-0.41%)
Jul 25, 2019 1.970 1.980 1.969 1.978 9,514 +0.01(+0.41%)
Jul 24, 2019 2.000 2.000 1.950 1.970 2,505 -0.03(-1.50%)
Jul 23, 2019 2.000 2.000 1.976 2.000 15,061 +0.01(+0.50%)
Jul 22, 2019 1.980 2.000 1.960 1.990 2,679 +0.02(+1.02%)
Jul 19, 2019 1.950 2.000 1.950 1.970 8,600 -0.01(-0.51%)
Jul 18, 2019 2.050 2.050 1.980 1.980 1,487 -0.02(-1.00%)
Jul 17, 2019 2.050 2.050 1.970 2.000 1,687 +0.00(+0.00%)
Jul 16, 2019 2.000 2.010 1.985 2.000 5,777 -0.02(-1.13%)
Jul 15, 2019 2.010 2.030 1.980 2.023 11,726 +0.06(+3.20%)
Jul 12, 2019 2.070 2.070 1.960 1.960 20,300 -0.01(-0.51%)
Jul 11, 2019 2.040 2.040 1.960 1.970 42,009 +0.01(+0.52%)
Jul 10, 2019 2.000 2.040 1.960 1.960 29,693 -0.04(-2.00%)
Jul 09, 2019 2.080 2.080 1.950 2.000 18,562 +0.00(+0.00%)
Jul 08, 2019 2.030 2.070 1.996 2.000 10,061 +0.00(+0.00%)
Jul 05, 2019 2.000 2.070 1.980 2.000 17,800 +0.02(+1.01%)
Jul 03, 2019 1.976 1.980 1.976 1.980 1,800 -0.02(-1.00%)
Jul 02, 2019 1.980 2.000 1.970 2.000 1,069 +0.03(+1.52%)
Jul 01, 2019 2.000 2.010 1.950 1.970 29,577 -0.03(-1.50%)
Jun 28, 2019 2.090 2.090 2.000 2.000 1,200 +0.05(+2.56%)
Jun 27, 2019 2.000 2.010 1.950 1.950 8,613 -0.05(-2.50%)
Jun 26, 2019 2.000 2.000 1.994 2.000 502 +0.03(+1.52%)
Jun 25, 2019 2.030 2.090 1.970 1.970 19,410 +0.02(+1.03%)
Jun 24, 2019 2.000 2.000 1.950 1.950 8,171 +0.00(+0.00%)
Jun 21, 2019 1.970 2.090 1.940 1.950 1,800 +0.01(+0.52%)
Jun 20, 2019 1.910 2.000 1.910 1.940 9,147 -0.01(-0.51%)
Jun 19, 2019 2.040 2.040 1.950 1.950 32,823 -0.05(-2.50%)
Jun 18, 2019 1.960 2.040 1.950 2.000 22,813 +0.08(+4.17%)
Jun 17, 2019 1.990 1.990 1.900 1.920 7,906 -0.08(-4.00%)
Jun 14, 2019 1.933 2.000 1.933 2.000 18,200 +0.02(+1.02%)
Jun 13, 2019 1.990 1.990 1.900 1.980 13,586 -0.01(-0.51%)
Jun 12, 2019 1.990 1.990 1.990 1.990 469 +0.00(+0.00%)
Jun 11, 2019 1.990 1.990 1.900 1.990 6,455 +0.03(+1.53%)
Jun 10, 2019 1.900 1.990 1.900 1.960 8,661 -0.02(-1.01%)
Jun 07, 2019 1.980 1.990 1.956 1.980 17,600 +0.00(+0.00%)
Jun 06, 2019 1.950 1.980 1.950 1.980 1,532 +0.00(+0.00%)
Jun 05, 2019 1.938 1.980 1.938 1.980 381 +0.00(+0.00%)
Jun 04, 2019 1.900 1.980 1.900 1.980 1,926 +0.03(+1.54%)
Jun 03, 2019 2.000 2.000 1.909 1.950 6,076 +0.00(+0.00%)
May 31, 2019 2.000 2.010 1.950 1.950 7,700 -0.05(-2.51%)
May 30, 2019 1.960 2.030 1.910 2.000 64,236 +0.04(+2.05%)
May 29, 2019 1.980 2.000 1.955 1.960 21,070 -0.03(-1.51%)
May 28, 2019 1.950 2.030 1.940 1.990 1,564 -0.01(-0.50%)
May 24, 2019 2.000 2.000 2.000 2.000 600 +0.00(+0.00%)
May 23, 2019 2.030 2.030 1.980 2.000 510 -0.02(-0.99%)
May 22, 2019 2.020 2.030 1.980 2.020 1,917 +0.04(+2.02%)
May 21, 2019 2.020 2.020 1.931 1.980 17,315 -0.01(-0.50%)
May 20, 2019 1.970 1.990 1.872 1.990 8,189 +0.06(+3.38%)
May 17, 2019 2.000 2.090 1.925 1.925 35,400 -0.10(-5.17%)
May 16, 2019 2.020 2.109 2.010 2.030 9,830 -0.01(-0.49%)
May 15, 2019 2.020 2.040 1.720 2.040 96,296 -0.05(-2.39%)
May 14, 2019 2.060 2.100 2.060 2.090 34,758 +0.04(+1.95%)
May 13, 2019 2.060 2.060 2.010 2.050 2,347 +0.00(+0.24%)
May 10, 2019 2.000 2.061 2.000 2.045 4,800 +0.00(+0.24%)
May 09, 2019 2.020 2.040 2.006 2.040 4,053 +0.02(+1.00%)
May 08, 2019 2.070 2.070 2.020 2.020 11,050 -0.03(-1.24%)
May 07, 2019 2.070 2.070 2.010 2.045 2,105 +0.08(+3.82%)
May 06, 2019 2.080 2.080 1.970 1.970 2,583 -0.11(-5.06%)
May 03, 2019 2.043 2.080 2.043 2.075 7,000 +0.08(+3.75%)
May 02, 2019 1.990 2.060 1.982 2.000 2,083 -0.01(-0.50%)
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.