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 (%)
Jun 30, 2011 1.950 2.032 1.940 1.975 7,670 +0.04(+1.80%)
Jun 29, 2011 1.960 1.960 1.940 1.940 6,575 +0.00(+0.00%)
Jun 28, 2011 1.970 1.990 1.940 1.940 12,319 -0.03(-1.52%)
Jun 27, 2011 1.910 1.970 1.900 1.970 12,824 +0.02(+1.03%)
Jun 24, 2011 2.000 2.000 1.950 1.950 2,800 -0.03(-1.52%)
Jun 23, 2011 1.900 1.980 1.900 1.980 2,900 +0.03(+1.54%)
Jun 22, 2011 1.940 1.950 1.900 1.950 7,864 +0.02(+1.04%)
Jun 21, 2011 1.950 2.000 1.910 1.930 30,262 -0.06(-3.02%)
Jun 20, 2011 1.970 1.990 1.950 1.990 16,415 +0.01(+0.51%)
Jun 17, 2011 2.060 2.080 1.940 1.980 13,395 -0.01(-0.50%)
Jun 16, 2011 1.900 1.990 1.900 1.990 1,797 +0.11(+5.85%)
Jun 15, 2011 2.010 2.010 1.880 1.880 25,017 -0.12(-6.00%)
Jun 14, 2011 1.960 2.060 1.930 2.000 12,531 +0.05(+2.56%)
Jun 13, 2011 2.050 2.050 1.920 1.950 17,220 -0.11(-5.34%)
Jun 10, 2011 2.030 2.080 2.010 2.060 22,841 -0.02(-0.96%)
Jun 09, 2011 2.040 2.100 2.020 2.080 8,015 +0.06(+2.97%)
Jun 08, 2011 2.010 2.060 2.000 2.020 78,842 -0.01(-0.49%)
Jun 07, 2011 2.070 2.100 2.020 2.030 46,058 -0.01(-0.54%)
Jun 06, 2011 2.050 2.100 2.040 2.041 26,849 +0.00(+0.05%)
Jun 03, 2011 2.000 2.080 2.000 2.040 47,400 +0.08(+4.03%)
May 24, 2011 1.940 2.000 1.940 1.961 13,095 +0.00(+0.05%)
May 23, 2011 2.030 2.030 1.920 1.960 59,069 -0.12(-5.77%)
May 20, 2011 2.000 2.090 2.000 2.080 35,539 +0.12(+6.12%)
May 19, 2011 2.000 2.000 1.950 1.960 20,700 +0.00(+0.00%)
May 18, 2011 2.040 2.099 1.940 1.960 92,231 -0.04(-2.00%)
May 17, 2011 2.050 2.141 2.000 2.000 92,528 -0.13(-6.10%)
May 16, 2011 2.240 2.240 2.060 2.130 57,258 +0.01(+0.47%)
May 13, 2011 2.140 2.190 2.000 2.120 274,438 -0.02(-0.93%)
May 12, 2011 2.320 2.450 2.120 2.140 1,841,130 +0.28(+15.05%)
May 11, 2011 1.880 1.990 1.810 1.860 105,511 +0.00(+0.00%)
May 10, 2011 1.830 1.910 1.830 1.860 128,379 +0.03(+1.64%)
May 09, 2011 2.010 2.010 1.800 1.830 272,980 -0.18(-8.96%)
May 06, 2011 2.250 2.250 1.930 2.010 300,947 -0.26(-11.45%)
May 05, 2011 2.390 2.400 2.250 2.270 27,955 -0.13(-5.42%)
May 04, 2011 2.400 2.400 2.210 2.400 22,211 -0.03(-1.23%)
May 03, 2011 2.440 2.460 2.430 2.430 6,696 +0.02(+0.83%)
May 02, 2011 2.460 2.590 2.410 2.410 61,290 -0.18(-6.95%)
Apr 29, 2011 2.770 2.770 2.530 2.590 27,560 -0.16(-5.82%)
Apr 28, 2011 2.750 2.830 2.730 2.750 22,100 +0.05(+1.85%)
Apr 27, 2011 2.580 2.740 2.546 2.700 27,669 +0.18(+7.14%)
Apr 26, 2011 2.700 2.701 2.410 2.520 12,696 -0.13(-4.91%)
Apr 25, 2011 2.540 2.750 2.540 2.650 40,623 +0.20(+8.16%)
Apr 21, 2011 2.590 2.590 2.450 2.450 10,350 -0.03(-1.21%)
Apr 19, 2011 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Apr 18, 2011 2.610 2.610 2.400 2.480 6,676 +0.03(+1.22%)
Apr 15, 2011 2.470 2.480 2.401 2.450 1,310 -0.05(-2.00%)
Apr 14, 2011 2.490 2.600 2.414 2.500 1,187 +0.01(+0.40%)
Apr 13, 2011 2.512 2.550 2.200 2.490 3,250 -0.01(-0.40%)
Apr 12, 2011 2.500 2.500 2.500 2.500 200 -0.01(-0.40%)
Apr 11, 2011 2.410 2.700 2.358 2.510 6,807 -0.12(-4.60%)
Apr 08, 2011 2.550 2.890 2.480 2.631 23,776 +0.15(+6.09%)
Apr 07, 2011 2.300 2.480 2.300 2.480 5,983 +0.22(+9.73%)
Apr 06, 2011 2.130 2.540 2.110 2.260 10,596 +0.10(+4.63%)
Apr 05, 2011 2.200 2.250 2.000 2.160 12,149 -0.09(-4.00%)
Apr 04, 2011 2.270 2.290 2.200 2.250 4,686 -0.05(-2.13%)
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.