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, 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%)
Jan 02, 2020 5.040 5.240 4.990 5.200 65,857 +0.25(+5.05%)
Dec 31, 2019 4.910 5.140 4.893 4.950 72,500 +0.06(+1.23%)
Dec 30, 2019 4.560 5.040 4.400 4.890 147,811 +0.27(+5.84%)
Dec 27, 2019 4.900 5.040 4.515 4.620 48,600 -0.15(-3.14%)
Dec 26, 2019 4.850 5.240 4.710 4.770 130,120 +0.03(+0.63%)
Dec 24, 2019 4.650 4.910 4.629 4.740 24,300 +0.14(+3.04%)
Dec 23, 2019 4.170 5.200 3.550 4.600 273,247 +0.43(+10.31%)
Dec 20, 2019 4.130 4.170 3.550 4.170 79,500 +0.18(+4.51%)
Dec 19, 2019 4.070 4.144 3.910 3.990 35,042 -0.18(-4.32%)
Dec 18, 2019 4.250 4.250 4.070 4.170 13,679 -0.05(-1.18%)
Dec 17, 2019 4.170 4.250 4.070 4.220 28,436 +0.06(+1.44%)
Dec 16, 2019 4.110 4.190 4.076 4.160 29,433 +0.12(+2.97%)
Dec 13, 2019 4.200 4.200 4.010 4.040 26,800 -0.12(-2.88%)
Dec 12, 2019 4.370 4.370 4.010 4.160 46,423 -0.23(-5.24%)
Dec 11, 2019 4.490 4.500 4.310 4.390 8,399 -0.09(-2.01%)
Dec 10, 2019 4.480 4.580 4.330 4.480 8,646 -0.07(-1.54%)
Dec 09, 2019 4.480 4.650 4.480 4.550 7,268 +0.07(+1.56%)
Dec 06, 2019 4.580 4.750 4.460 4.480 16,100 -0.16(-3.45%)
Dec 05, 2019 4.460 4.770 4.441 4.640 24,846 +0.19(+4.27%)
Dec 04, 2019 4.450 4.560 4.430 4.450 18,041 +0.02(+0.45%)
Dec 03, 2019 4.460 4.650 4.300 4.430 27,774 -0.06(-1.34%)
Dec 02, 2019 4.750 4.910 4.480 4.490 82,166 -0.23(-4.87%)
Nov 29, 2019 4.720 4.888 4.640 4.720 24,900 +0.02(+0.43%)
Nov 27, 2019 4.520 4.730 4.394 4.700 64,100 +0.37(+8.55%)
Nov 26, 2019 4.360 4.400 4.239 4.330 50,605 +0.13(+3.10%)
Nov 25, 2019 4.110 4.330 4.100 4.200 41,801 +0.09(+2.19%)
Nov 22, 2019 3.870 4.160 3.865 4.110 41,400 +0.24(+6.20%)
Nov 21, 2019 3.810 3.990 3.770 3.870 53,466 +0.04(+1.04%)
Nov 20, 2019 4.020 4.050 3.750 3.830 101,056 -0.21(-5.20%)
Nov 19, 2019 5.160 5.160 4.000 4.040 222,732 -1.11(-21.55%)
Nov 18, 2019 5.270 5.280 5.100 5.150 36,327 -0.08(-1.53%)
Nov 15, 2019 5.270 5.280 5.209 5.230 23,800 -0.05(-0.95%)
Nov 14, 2019 5.300 5.300 5.230 5.280 59,209 +0.05(+0.96%)
Nov 13, 2019 5.200 5.250 5.100 5.230 18,140 +0.05(+0.97%)
Nov 12, 2019 5.320 5.330 5.070 5.180 48,883 -0.08(-1.52%)
Nov 11, 2019 5.280 5.300 5.000 5.260 38,638 +0.06(+1.15%)
Nov 08, 2019 5.240 5.360 5.060 5.200 76,600 +0.11(+2.16%)
Nov 07, 2019 5.140 5.203 4.938 5.090 19,648 -0.05(-0.97%)
Nov 06, 2019 5.040 5.240 4.920 5.140 36,088 +0.13(+2.59%)
Nov 05, 2019 5.340 5.430 4.870 5.010 95,830 -0.33(-6.18%)
Nov 04, 2019 5.000 5.350 4.955 5.340 121,660 +0.51(+10.67%)
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.