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 (%)
Mar 31, 2020 3.350 3.420 3.250 3.260 19,694 -0.11(-3.26%)
Mar 30, 2020 3.509 3.675 3.350 3.370 10,678 +0.02(+0.60%)
Mar 27, 2020 3.610 3.700 3.350 3.350 15,700 -0.25(-6.94%)
Mar 26, 2020 3.520 3.902 3.360 3.600 28,109 +0.05(+1.41%)
Mar 25, 2020 3.360 3.580 3.250 3.550 8,459 +0.21(+6.29%)
Mar 24, 2020 3.794 3.794 3.130 3.340 14,578 -0.20(-5.65%)
Mar 23, 2020 3.060 3.750 3.050 3.540 14,019 +0.35(+10.97%)
Mar 20, 2020 3.690 3.890 3.180 3.190 21,300 -0.33(-9.38%)
Mar 19, 2020 3.610 3.790 3.100 3.520 27,727 +0.15(+4.45%)
Mar 18, 2020 3.612 3.846 3.338 3.370 10,224 -0.12(-3.44%)
Mar 17, 2020 3.470 3.990 3.250 3.490 50,195 +0.00(+0.00%)
Mar 16, 2020 3.965 3.965 3.320 3.490 39,037 -0.46(-11.65%)
Mar 13, 2020 3.820 3.950 3.820 3.950 40,200 +0.13(+3.40%)
Mar 12, 2020 4.000 4.256 3.779 3.820 35,081 -0.49(-11.37%)
Mar 11, 2020 4.160 4.470 4.010 4.310 11,388 +0.30(+7.48%)
Mar 10, 2020 4.000 4.530 3.900 4.010 21,851 +0.06(+1.52%)
Mar 09, 2020 4.500 4.520 3.930 3.950 38,064 -0.65(-14.13%)
Mar 06, 2020 4.850 5.040 4.600 4.600 14,400 -0.25(-5.15%)
Mar 05, 2020 5.000 5.000 4.800 4.850 4,607 -0.01(-0.21%)
Mar 04, 2020 5.100 5.100 4.734 4.860 13,098 -0.18(-3.57%)
Mar 03, 2020 4.800 5.040 4.760 5.040 14,127 +0.18(+3.70%)
Mar 02, 2020 4.640 4.970 4.514 4.860 10,009 +0.13(+2.75%)
Feb 28, 2020 4.679 4.730 4.521 4.730 42,900 -0.22(-4.44%)
Feb 27, 2020 4.990 4.990 4.710 4.950 18,511 +0.10(+2.06%)
Feb 26, 2020 4.900 5.203 4.850 4.850 15,843 -0.01(-0.21%)
Feb 25, 2020 5.130 5.130 4.850 4.860 70,547 -0.39(-7.43%)
Feb 24, 2020 5.284 5.516 5.060 5.250 38,298 -0.32(-5.75%)
Feb 21, 2020 5.710 5.710 5.000 5.570 67,300 -0.14(-2.45%)
Feb 20, 2020 4.630 5.740 4.470 5.710 108,747 +1.40(+32.48%)
Feb 19, 2020 4.250 4.400 4.250 4.310 79,281 -0.04(-0.98%)
Feb 18, 2020 4.480 4.820 4.286 4.353 38,355 -0.26(-5.58%)
Feb 14, 2020 4.860 4.860 4.300 4.610 123,100 -0.35(-7.06%)
Feb 13, 2020 5.020 5.080 4.860 4.960 12,076 -0.06(-1.20%)
Feb 12, 2020 5.030 5.200 5.020 5.020 32,710 -0.01(-0.20%)
Feb 11, 2020 5.150 5.200 5.030 5.030 23,202 -0.08(-1.57%)
Feb 10, 2020 5.100 5.210 5.040 5.110 6,533 +0.01(+0.20%)
Feb 07, 2020 5.100 5.190 5.020 5.100 24,100 +0.08(+1.59%)
Feb 06, 2020 4.940 5.150 4.920 5.020 23,429 +0.06(+1.21%)
Feb 05, 2020 5.000 5.030 4.900 4.960 15,259 -0.07(-1.39%)
Feb 04, 2020 5.040 5.040 4.860 5.030 29,168 +0.12(+2.44%)
Feb 03, 2020 4.860 5.130 4.860 4.910 27,341 +0.05(+1.03%)
Jan 31, 2020 5.120 5.120 4.852 4.860 102,500 -0.35(-6.72%)
Jan 30, 2020 5.230 5.230 4.890 5.210 31,142 -0.02(-0.38%)
Jan 29, 2020 5.420 5.441 5.029 5.230 14,650 -0.16(-2.97%)
Jan 28, 2020 5.380 5.490 5.190 5.390 10,980 +0.05(+0.94%)
Jan 27, 2020 4.860 5.540 4.850 5.340 62,190 +0.33(+6.65%)
Jan 24, 2020 5.090 5.120 4.940 5.007 54,000 -0.17(-3.34%)
Jan 23, 2020 5.530 5.530 5.080 5.180 65,818 -0.39(-7.00%)
Jan 22, 2020 6.180 6.260 5.510 5.570 77,296 -0.48(-7.93%)
Jan 21, 2020 6.150 6.500 5.960 6.050 220,757 +0.01(+0.17%)
Jan 17, 2020 5.540 6.260 5.527 6.040 180,400 +0.57(+10.42%)
Jan 16, 2020 5.430 5.600 5.430 5.470 63,680 +0.02(+0.37%)
Jan 15, 2020 5.360 5.500 5.360 5.450 26,434 +0.04(+0.74%)
Jan 14, 2020 5.470 5.490 5.350 5.410 81,524 +0.01(+0.19%)
Jan 13, 2020 5.380 5.400 5.145 5.400 14,906 +0.11(+2.08%)
Jan 10, 2020 5.430 5.430 5.236 5.290 16,900 -0.11(-2.04%)
Jan 09, 2020 5.110 5.490 5.110 5.400 32,531 +0.24(+4.65%)
Jan 08, 2020 5.150 5.450 4.970 5.160 36,049 +0.06(+1.18%)
Jan 07, 2020 4.990 5.214 4.830 5.100 68,835 +0.13(+2.62%)
Jan 06, 2020 4.830 5.100 4.830 4.970 34,655 +0.14(+2.90%)
Jan 03, 2020 5.240 5.760 4.610 4.830 360,500 -0.37(-7.12%)
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.