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 19, 2021 16.44 16.44 16.44 0 +1.42(+9.45%)
Mar 18, 2021 14.24 15.14 14.20 15.02 120,518 +0.77(+5.40%)
Mar 17, 2021 13.45 14.75 13.45 14.25 110,555 +0.21(+1.50%)
Mar 16, 2021 16.12 16.35 12.81 14.04 614,056 -2.06(-12.80%)
Mar 15, 2021 17.52 17.52 15.91 16.10 158,864 -1.72(-9.65%)
Mar 12, 2021 18.00 18.35 17.54 17.82 37,900 -0.22(-1.22%)
Mar 11, 2021 18.00 18.50 17.29 18.04 53,552 +0.22(+1.23%)
Mar 10, 2021 19.22 19.40 17.81 17.82 60,132 -1.67(-8.57%)
Mar 09, 2021 19.30 19.74 18.99 19.49 67,594 +0.72(+3.84%)
Mar 08, 2021 17.65 19.54 17.46 18.77 101,685 +1.52(+8.81%)
Mar 05, 2021 19.96 19.96 17.04 17.25 100,600 -2.37(-12.08%)
Mar 04, 2021 19.90 20.25 18.55 19.62 146,693 -0.68(-3.35%)
Mar 03, 2021 19.91 20.50 19.27 20.30 101,057 +0.16(+0.79%)
Mar 02, 2021 18.78 21.08 18.52 20.14 220,403 +1.87(+10.24%)
Mar 01, 2021 17.18 19.27 17.13 18.27 113,515 +1.23(+7.22%)
Feb 26, 2021 16.02 18.60 15.84 17.04 157,900 +1.63(+10.58%)
Feb 25, 2021 15.65 16.25 15.37 15.41 86,018 +0.77(+5.26%)
Feb 24, 2021 14.31 14.64 14.30 14.64 34,353 +0.17(+1.17%)
Feb 23, 2021 13.50 14.62 12.50 14.47 110,122 +0.12(+0.84%)
Feb 22, 2021 14.89 15.44 14.06 14.35 108,391 -1.38(-8.77%)
Feb 19, 2021 16.41 16.61 15.67 15.73 84,900 -0.68(-4.14%)
Feb 18, 2021 17.23 17.43 16.21 16.41 57,176 -0.74(-4.31%)
Feb 17, 2021 16.81 17.48 16.22 17.15 116,776 +0.30(+1.78%)
Feb 16, 2021 16.32 16.94 16.32 16.85 145,231 +0.47(+2.87%)
Feb 12, 2021 14.98 16.48 14.75 16.38 102,300 +1.45(+9.71%)
Feb 11, 2021 15.50 15.50 14.01 14.93 187,980 -0.29(-1.91%)
Feb 10, 2021 13.00 15.22 12.97 15.22 406,903 +2.89(+23.44%)
Feb 09, 2021 11.97 12.47 11.89 12.33 91,994 +0.17(+1.40%)
Feb 08, 2021 12.16 12.91 11.89 12.16 75,420 -0.06(-0.49%)
Feb 05, 2021 12.36 12.61 11.62 12.22 117,400 -0.21(-1.69%)
Feb 04, 2021 12.66 12.85 12.06 12.43 46,616 -0.22(-1.74%)
Feb 03, 2021 13.26 13.26 12.42 12.65 30,040 -0.54(-4.09%)
Feb 02, 2021 11.85 13.25 11.85 13.19 94,520 +1.38(+11.69%)
Feb 01, 2021 11.67 11.99 11.26 11.81 81,956 +0.26(+2.25%)
Jan 29, 2021 12.36 12.51 11.21 11.55 100,800 -0.82(-6.63%)
Jan 28, 2021 12.22 12.96 12.07 12.37 47,324 +0.07(+0.57%)
Jan 27, 2021 12.65 13.40 12.23 12.30 132,401 -1.19(-8.82%)
Jan 26, 2021 13.59 13.80 12.89 13.49 67,639 -0.48(-3.44%)
Jan 25, 2021 14.31 14.32 12.87 13.97 103,615 -0.69(-4.71%)
Jan 22, 2021 14.89 14.89 13.81 14.66 150,800 -0.30(-2.01%)
Jan 21, 2021 15.03 15.13 14.38 14.96 48,509 +0.09(+0.61%)
Jan 20, 2021 15.04 15.50 14.55 14.87 74,477 +0.04(+0.27%)
Jan 19, 2021 15.75 15.82 14.65 14.83 98,562 -0.77(-4.94%)
Jan 15, 2021 15.47 15.64 14.65 15.60 218,200 +0.20(+1.30%)
Jan 14, 2021 15.20 15.87 15.02 15.40 175,446 +0.25(+1.65%)
Jan 13, 2021 15.00 15.17 14.45 15.15 120,915 +0.30(+2.02%)
Jan 12, 2021 13.45 14.88 13.18 14.85 145,282 +1.40(+10.41%)
Jan 11, 2021 12.76 13.50 12.76 13.45 63,262 +0.48(+3.70%)
Jan 08, 2021 13.49 13.49 12.53 12.97 99,800 -0.49(-3.64%)
Jan 07, 2021 12.43 13.49 12.06 13.46 171,944 +1.08(+8.72%)
Jan 06, 2021 12.40 12.46 11.91 12.38 95,999 +0.00(+0.00%)
Jan 05, 2021 11.79 12.48 11.67 12.38 122,739 +0.56(+4.74%)
Jan 04, 2021 12.40 12.55 11.11 11.82 248,295 -0.48(-3.90%)
Dec 31, 2020 12.30 12.30 12.30 101,112 +1.21(+10.91%)
Dec 30, 2020 10.59 11.40 10.47 11.09 101,112 +0.64(+6.12%)
Dec 29, 2020 10.82 10.89 10.30 10.45 82,658 -0.13(-1.23%)
Dec 28, 2020 9.740 10.74 9.690 10.58 167,069 +0.89(+9.18%)
Dec 24, 2020 9.930 10.48 9.330 9.690 83,700 -0.36(-3.58%)
Dec 23, 2020 10.63 10.74 10.00 10.05 158,611 -0.26(-2.52%)
Dec 22, 2020 9.430 10.68 9.280 10.31 310,944 +1.05(+11.34%)
Dec 21, 2020 8.600 9.500 8.040 9.260 236,870 +0.73(+8.56%)
Dec 18, 2020 8.510 8.600 8.400 8.530 76,700 +0.04(+0.47%)
Dec 17, 2020 7.920 8.500 7.920 8.490 229,685 +0.52(+6.52%)
Dec 16, 2020 7.790 7.990 7.740 7.970 78,596 +0.23(+2.97%)
Dec 15, 2020 7.270 7.780 7.270 7.740 132,661 +0.45(+6.17%)
Dec 14, 2020 7.230 7.340 7.220 7.290 85,843 +0.09(+1.25%)
Dec 11, 2020 7.160 7.230 7.149 7.200 31,300 -0.03(-0.41%)
Dec 10, 2020 7.210 7.230 7.185 7.230 58,318 +0.05(+0.70%)
Dec 09, 2020 7.180 7.220 7.140 7.180 29,612 +0.02(+0.35%)
Dec 08, 2020 7.160 7.190 7.090 7.155 35,792 -0.01(-0.21%)
Dec 07, 2020 7.100 7.190 7.030 7.170 35,353 +0.07(+0.99%)
Dec 04, 2020 7.060 7.100 7.030 7.100 38,000 +0.04(+0.57%)
Dec 03, 2020 6.990 7.100 6.975 7.060 44,947 +0.10(+1.44%)
Dec 02, 2020 6.756 7.000 6.645 6.960 67,761 +0.21(+3.11%)
Dec 01, 2020 6.580 6.750 6.510 6.750 45,572 +0.17(+2.58%)
Nov 30, 2020 6.460 6.590 6.320 6.580 26,137 +0.10(+1.54%)
Nov 27, 2020 6.490 6.490 6.440 6.480 10,400 -0.01(-0.15%)
Nov 25, 2020 6.290 6.490 6.200 6.490 65,500 +0.26(+4.17%)
Nov 24, 2020 6.250 6.370 6.150 6.230 22,182 +0.02(+0.32%)
Nov 23, 2020 6.340 6.340 6.100 6.210 16,904 -0.03(-0.48%)
Nov 20, 2020 5.930 6.350 5.930 6.240 82,800 +0.22(+3.65%)
Nov 19, 2020 6.070 6.170 5.990 6.020 16,484 -0.08(-1.31%)
Nov 18, 2020 6.170 6.170 5.935 6.100 19,485 +0.06(+0.99%)
Nov 17, 2020 6.000 6.060 5.850 6.040 14,795 +0.11(+1.85%)
Nov 16, 2020 6.180 6.180 5.800 5.930 42,788 -0.23(-3.73%)
Nov 13, 2020 5.720 6.250 5.720 6.160 379,300 +0.44(+7.69%)
Nov 12, 2020 5.490 5.880 5.490 5.720 188,567 +0.23(+4.19%)
Nov 11, 2020 5.370 5.950 5.360 5.490 29,050 +0.01(+0.18%)
Nov 10, 2020 5.570 5.570 5.250 5.480 9,956 +0.01(+0.09%)
Nov 09, 2020 5.500 5.600 5.250 5.475 27,637 -0.04(-0.81%)
Nov 06, 2020 5.520 5.520 5.450 5.520 6,000 -0.01(-0.19%)
Nov 05, 2020 5.490 5.740 5.440 5.530 45,407 +0.25(+4.73%)
Nov 04, 2020 5.130 5.350 5.110 5.280 71,119 +0.20(+3.94%)
Nov 03, 2020 5.040 5.090 5.000 5.080 7,216 +0.13(+2.63%)
Nov 02, 2020 5.040 5.040 4.850 4.950 12,801 -0.03(-0.60%)
Oct 30, 2020 5.050 5.050 4.912 4.980 6,400 -0.11(-2.16%)
Oct 29, 2020 5.110 5.120 4.980 5.090 8,254 +0.07(+1.39%)
Oct 28, 2020 5.000 5.080 4.880 5.020 19,297 -0.06(-1.18%)
Oct 27, 2020 5.250 5.250 5.050 5.080 6,625 +0.09(+1.80%)
Oct 26, 2020 5.430 5.430 4.930 4.990 17,864 -0.25(-4.77%)
Oct 23, 2020 5.210 5.430 5.050 5.240 5,100 +0.05(+0.96%)
Oct 22, 2020 5.440 5.440 5.140 5.190 9,330 -0.11(-2.08%)
Oct 21, 2020 5.440 5.540 5.300 5.300 12,205 -0.04(-0.75%)
Oct 20, 2020 5.320 5.530 5.320 5.340 19,948 -0.02(-0.37%)
Oct 19, 2020 5.310 5.600 5.300 5.360 75,369 +0.16(+3.07%)
Oct 16, 2020 5.150 5.475 5.150 5.200 51,200 +0.08(+1.56%)
Oct 15, 2020 5.130 5.140 5.050 5.120 11,786 +0.01(+0.20%)
Oct 14, 2020 5.170 5.170 5.100 5.110 4,635 +0.07(+1.38%)
Oct 13, 2020 5.000 5.050 5.000 5.040 1,788 -0.01(-0.20%)
Oct 12, 2020 5.240 5.240 4.970 5.050 49,945 -0.15(-2.88%)
Oct 09, 2020 5.140 5.240 5.050 5.200 7,600 +0.03(+0.58%)
Oct 08, 2020 5.150 5.220 5.110 5.170 7,386 +0.02(+0.39%)
Oct 07, 2020 5.250 5.250 5.095 5.150 10,387 +0.09(+1.78%)
Oct 06, 2020 5.130 5.150 5.000 5.060 7,995 -0.04(-0.78%)
Oct 05, 2020 5.110 5.250 5.000 5.100 19,179 +0.11(+2.31%)
Oct 02, 2020 4.720 5.000 4.720 4.985 20,800 +0.29(+6.06%)
Oct 01, 2020 4.770 4.800 4.665 4.700 3,693 -0.08(-1.67%)
Sep 30, 2020 4.940 4.940 4.780 4.780 1,156 -0.14(-2.85%)
Sep 29, 2020 4.801 4.970 4.801 4.920 1,698 +0.08(+1.65%)
Sep 28, 2020 4.990 5.000 4.800 4.840 5,222 -0.02(-0.41%)
Sep 25, 2020 5.000 5.000 4.860 4.860 1,800 +0.03(+0.62%)
Sep 24, 2020 4.728 4.845 4.610 4.830 20,980 -0.05(-1.03%)
Sep 23, 2020 4.780 4.970 4.780 4.880 8,262 +0.04(+0.83%)
Sep 22, 2020 4.899 4.899 4.720 4.840 45,800 -0.01(-0.21%)
Sep 21, 2020 4.990 4.990 4.800 4.850 24,598 +0.00(+0.00%)
Sep 18, 2020 4.940 5.025 4.810 4.850 10,900 -0.09(-1.82%)
Sep 17, 2020 4.950 4.950 4.766 4.940 4,699 +0.21(+4.44%)
Sep 16, 2020 4.900 4.900 4.730 4.730 5,866 -0.20(-4.15%)
Sep 15, 2020 5.260 5.260 4.870 4.935 6,099 +0.02(+0.51%)
Sep 14, 2020 4.900 4.940 4.770 4.910 7,472 -0.05(-1.01%)
Sep 11, 2020 5.140 5.140 4.905 4.960 4,000 +0.01(+0.20%)
Sep 10, 2020 5.210 5.210 4.900 4.950 3,625 -0.01(-0.20%)
Sep 09, 2020 4.810 5.040 4.775 4.960 16,937 +0.23(+4.86%)
Sep 08, 2020 4.832 4.832 4.610 4.730 4,634 -0.12(-2.47%)
Sep 04, 2020 4.720 4.920 4.550 4.850 29,500 +0.08(+1.68%)
Sep 03, 2020 5.040 5.070 4.670 4.770 20,795 -0.36(-7.02%)
Sep 02, 2020 5.170 5.170 5.040 5.130 2,765 +0.04(+0.79%)
Sep 01, 2020 4.930 5.180 4.930 5.090 20,826 +0.21(+4.30%)
Aug 31, 2020 4.650 5.130 4.640 4.880 13,705 +0.17(+3.61%)
Aug 28, 2020 4.740 4.760 4.600 4.710 15,100 +0.01(+0.21%)
Aug 27, 2020 4.740 4.780 4.650 4.700 5,204 +0.03(+0.64%)
Aug 26, 2020 4.610 4.800 4.610 4.670 14,861 +0.01(+0.21%)
Aug 25, 2020 4.630 4.710 4.600 4.660 9,201 -0.04(-0.85%)
Aug 24, 2020 4.650 4.710 4.580 4.700 17,716 -0.01(-0.21%)
Aug 21, 2020 4.730 4.780 4.580 4.710 37,600 +0.07(+1.51%)
Aug 20, 2020 4.610 4.810 4.570 4.640 50,055 -0.04(-0.85%)
Aug 19, 2020 4.750 4.868 4.600 4.680 29,723 +0.09(+1.96%)
Aug 18, 2020 4.750 4.850 4.470 4.590 61,694 -0.25(-5.17%)
Aug 17, 2020 5.130 5.130 4.800 4.840 13,533 -0.05(-1.02%)
Aug 14, 2020 5.550 5.550 4.710 4.890 56,100 -0.66(-11.89%)
Aug 13, 2020 5.670 5.740 5.520 5.550 13,680 -0.11(-1.94%)
Aug 12, 2020 5.730 5.764 5.585 5.660 11,390 +0.00(+0.00%)
Aug 11, 2020 5.430 5.800 5.430 5.660 57,297 +0.11(+1.98%)
Aug 10, 2020 5.460 5.580 5.300 5.550 37,257 +0.36(+6.94%)
Aug 07, 2020 5.010 5.230 5.010 5.190 25,300 +0.04(+0.78%)
Aug 06, 2020 5.300 5.320 5.060 5.150 18,258 -0.16(-2.95%)
Aug 05, 2020 5.300 5.500 5.300 5.307 27,696 -0.03(-0.63%)
Aug 04, 2020 5.350 5.350 5.060 5.340 15,918 +0.00(+0.00%)
Aug 03, 2020 5.450 5.450 5.260 5.340 7,286 -0.03(-0.56%)
Jul 31, 2020 5.550 5.590 5.170 5.370 15,000 -0.05(-0.92%)
Jul 30, 2020 5.450 5.480 5.190 5.420 21,547 -0.04(-0.73%)
Jul 29, 2020 5.590 5.600 5.380 5.460 70,114 -0.03(-0.55%)
Jul 28, 2020 5.080 5.510 5.080 5.490 51,921 +0.33(+6.50%)
Jul 27, 2020 5.020 5.190 4.952 5.155 11,079 +0.15(+2.89%)
Jul 24, 2020 5.150 5.250 4.890 5.010 17,200 -0.11(-2.15%)
Jul 23, 2020 4.899 5.990 4.899 5.120 305,404 +0.28(+5.79%)
Jul 22, 2020 4.870 4.870 4.777 4.840 2,673 -0.03(-0.62%)
Jul 21, 2020 4.850 5.010 4.800 4.870 11,485 +0.01(+0.21%)
Jul 20, 2020 4.950 4.995 4.860 4.860 5,980 -0.15(-2.99%)
Jul 17, 2020 4.860 5.030 4.860 5.010 7,900 +0.10(+1.96%)
Jul 16, 2020 4.710 4.930 4.710 4.914 82,722 +0.21(+4.55%)
Jul 15, 2020 4.940 5.040 4.680 4.700 16,361 -0.11(-2.29%)
Jul 14, 2020 4.850 4.891 4.750 4.810 12,129 -0.09(-1.92%)
Jul 13, 2020 4.836 5.065 4.836 4.904 13,740 -0.06(-1.13%)
Jul 10, 2020 4.860 5.090 4.850 4.960 6,300 +0.09(+1.85%)
Jul 09, 2020 5.130 5.230 4.757 4.870 20,487 -0.30(-5.80%)
Jul 08, 2020 5.170 5.190 5.050 5.170 23,853 +0.19(+3.82%)
Jul 07, 2020 5.000 5.090 4.950 4.980 6,252 -0.06(-1.29%)
Jul 06, 2020 5.230 5.230 5.000 5.045 17,384 -0.20(-3.72%)
Jul 02, 2020 5.190 5.300 4.950 5.240 12,300 +0.15(+2.96%)
Jul 01, 2020 5.030 5.200 4.900 5.089 11,997 +0.07(+1.48%)
Jun 30, 2020 5.010 5.118 4.880 5.015 6,680 -0.07(-1.28%)
Jun 29, 2020 5.160 5.170 4.910 5.080 19,381 -0.25(-4.69%)
Jun 26, 2020 4.810 5.400 4.800 5.330 33,900 +0.53(+11.04%)
Jun 25, 2020 5.020 5.020 4.770 4.800 21,231 -0.33(-6.43%)
Jun 24, 2020 4.920 5.130 4.900 5.130 7,102 +0.07(+1.38%)
Jun 23, 2020 5.040 5.240 5.010 5.060 25,686 +0.00(+0.00%)
Jun 22, 2020 5.120 5.270 4.965 5.060 17,568 +0.04(+0.80%)
Jun 19, 2020 5.300 5.300 5.020 5.020 13,000 -0.28(-5.28%)
Jun 18, 2020 5.350 5.350 5.216 5.300 9,214 -0.06(-1.12%)
Jun 17, 2020 5.460 5.640 5.250 5.360 21,216 +0.06(+1.13%)
Jun 16, 2020 5.300 5.480 5.190 5.300 28,234 -0.03(-0.56%)
Jun 15, 2020 5.210 5.450 4.990 5.330 23,948 +0.29(+5.75%)
Jun 12, 2020 5.230 5.230 4.920 5.040 8,500 +0.12(+2.44%)
Jun 11, 2020 5.250 5.250 4.770 4.920 21,804 -0.33(-6.29%)
Jun 10, 2020 5.290 5.300 5.039 5.250 17,101 +0.20(+3.96%)
Jun 09, 2020 5.059 5.295 5.020 5.050 6,333 -0.02(-0.39%)
Jun 08, 2020 5.240 5.300 5.000 5.070 26,844 -0.17(-3.24%)
Jun 05, 2020 5.340 5.340 5.040 5.240 19,300 -0.10(-1.87%)
Jun 04, 2020 5.400 5.460 5.265 5.340 5,620 -0.06(-1.11%)
Jun 03, 2020 5.180 5.460 5.171 5.400 6,551 +0.15(+2.86%)
Jun 02, 2020 5.360 5.450 5.080 5.250 15,244 -0.11(-2.05%)
Jun 01, 2020 5.450 5.470 5.320 5.360 9,417 +0.05(+0.94%)
May 29, 2020 5.360 5.450 5.010 5.310 16,400 +0.18(+3.51%)
May 28, 2020 5.040 5.440 4.806 5.130 17,648 +0.01(+0.20%)
May 27, 2020 5.200 5.300 5.100 5.120 25,332 -0.07(-1.35%)
May 26, 2020 5.250 5.500 4.940 5.190 65,834 +0.07(+1.37%)
May 22, 2020 4.990 5.250 4.700 5.120 87,000 +0.47(+10.11%)
May 21, 2020 4.380 4.800 4.380 4.650 41,224 +0.16(+3.56%)
May 20, 2020 4.500 4.504 4.148 4.490 18,889 -0.06(-1.32%)
May 19, 2020 4.350 4.550 4.043 4.550 18,391 +0.28(+6.56%)
May 18, 2020 4.440 4.450 4.161 4.270 8,399 +0.00(+0.00%)
May 15, 2020 4.000 4.490 4.000 4.270 12,100 +0.21(+5.17%)
May 14, 2020 4.010 4.400 4.010 4.060 31,540 +0.04(+0.99%)
May 13, 2020 4.190 4.190 3.974 4.020 6,190 +0.10(+2.56%)
May 12, 2020 4.350 4.350 3.900 3.920 21,847 -0.33(-7.76%)
May 11, 2020 4.390 4.500 4.250 4.250 15,056 -0.21(-4.67%)
May 08, 2020 4.510 4.520 4.370 4.458 3,600 +0.10(+2.25%)
May 07, 2020 4.350 4.500 4.276 4.360 9,087 -0.12(-2.68%)
May 06, 2020 4.500 4.500 4.257 4.480 2,704 -0.02(-0.44%)
May 05, 2020 4.595 4.688 4.500 4.500 6,926 -0.00(-0.00%)
May 04, 2020 4.810 4.810 4.500 4.500 8,075 -0.28(-5.79%)
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.