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, 2008 7.120 7.440 7.120 7.440 895 +0.33(+4.64%)
Jan 30, 2008 7.350 7.700 7.110 7.110 11,993 -0.24(-3.27%)
Jan 29, 2008 7.360 7.420 7.350 7.350 2,410 -0.14(-1.87%)
Jan 28, 2008 7.490 7.490 7.490 7.490 0 +0.00(+0.00%)
Jan 25, 2008 7.510 7.590 7.425 7.490 4,800 -0.01(-0.13%)
Jan 24, 2008 7.620 7.980 7.500 7.500 2,106 -0.10(-1.32%)
Jan 23, 2008 7.660 7.900 7.600 7.600 2,433 -0.27(-3.43%)
Jan 22, 2008 7.780 8.050 7.750 7.870 4,390 -0.28(-3.44%)
Jan 21, 2008 7.970 8.150 7.770 8.150 908 +0.00(+0.00%)
Jan 18, 2008 7.970 8.150 7.770 8.150 908 +0.23(+2.90%)
Jan 17, 2008 7.830 7.920 7.800 7.920 7,576 +0.03(+0.38%)
Jan 16, 2008 7.600 7.890 7.600 7.890 5,349 +0.29(+3.82%)
Jan 15, 2008 7.660 7.750 7.600 7.600 3,024 +0.02(+0.26%)
Jan 14, 2008 8.270 8.270 7.580 7.580 5,717 -0.87(-10.30%)
Jan 11, 2008 8.450 8.480 8.320 8.450 1,880 +0.14(+1.67%)
Jan 10, 2008 8.590 8.590 8.280 8.311 2,499 -0.04(-0.47%)
Jan 09, 2008 8.680 8.690 8.350 8.350 4,508 -0.14(-1.65%)
Jan 08, 2008 8.600 8.600 8.260 8.490 2,355 -0.13(-1.51%)
Jan 07, 2008 8.400 8.850 8.400 8.620 2,687 +0.24(+2.86%)
Jan 04, 2008 8.480 8.540 8.380 8.380 2,020 -0.12(-1.41%)
Jan 03, 2008 8.600 8.810 8.450 8.500 3,801 -0.24(-2.75%)
Jan 02, 2008 8.490 8.740 8.490 8.740 1,915 +0.07(+0.81%)
Jan 01, 2008 8.590 8.670 8.500 8.670 6,303 +0.00(+0.00%)
Dec 31, 2007 8.590 8.670 8.500 8.670 6,303 -0.14(-1.59%)
Dec 28, 2007 8.970 8.970 8.710 8.810 3,055 -0.05(-0.56%)
Dec 27, 2007 8.700 9.000 8.700 8.860 2,835 +0.11(+1.28%)
Dec 26, 2007 9.070 9.070 8.660 8.748 1,319 -0.31(-3.44%)
Dec 24, 2007 9.060 9.060 9.060 9.060 0 +0.00(+0.00%)
Dec 21, 2007 9.130 9.170 8.500 9.060 4,200 +0.16(+1.80%)
Dec 20, 2007 9.070 9.070 8.810 8.900 4,048 +0.08(+0.91%)
Dec 19, 2007 9.120 9.200 8.820 8.820 2,000 +0.00(+0.00%)
Dec 18, 2007 9.090 9.150 8.820 8.820 1,944 -0.29(-3.18%)
Dec 17, 2007 9.150 9.150 8.890 9.110 1,811 -0.04(-0.44%)
Dec 14, 2007 9.100 9.150 8.900 9.150 1,516 +0.20(+2.23%)
Dec 13, 2007 8.820 9.150 8.820 8.950 3,210 -0.19(-2.08%)
Dec 12, 2007 9.100 9.140 8.910 9.140 1,300 +0.11(+1.22%)
Dec 11, 2007 9.110 9.240 8.900 9.030 3,600 -0.21(-2.27%)
Dec 10, 2007 9.100 9.390 9.100 9.240 2,600 +0.24(+2.67%)
Dec 07, 2007 8.750 9.000 8.750 9.000 7,362 +0.15(+1.69%)
Dec 06, 2007 8.650 8.850 8.430 8.850 5,700 +0.13(+1.49%)
Dec 05, 2007 8.430 8.720 8.430 8.720 2,392 -0.05(-0.57%)
Dec 04, 2007 8.800 8.880 8.350 8.770 3,436 -0.02(-0.23%)
Dec 03, 2007 8.880 8.880 8.640 8.790 9,790 +0.15(+1.74%)
Nov 30, 2007 8.360 8.690 8.290 8.640 7,345 +0.29(+3.47%)
Nov 29, 2007 8.490 8.540 8.300 8.350 6,540 -0.20(-2.34%)
Nov 28, 2007 8.360 8.550 8.310 8.550 2,260 +0.05(+0.59%)
Nov 27, 2007 8.380 8.530 8.380 8.500 1,800 +0.20(+2.41%)
Nov 26, 2007 8.250 8.510 8.250 8.300 3,690 +0.00(+0.00%)
Nov 23, 2007 8.300 8.300 8.300 8.300 2,300 +0.05(+0.61%)
Nov 21, 2007 8.250 8.350 8.250 8.250 2,100 -0.01(-0.12%)
Nov 20, 2007 8.450 8.460 8.250 8.260 1,500 -0.29(-3.39%)
Nov 19, 2007 8.560 8.560 8.540 8.550 1,590 +0.08(+0.94%)
Nov 16, 2007 8.500 8.500 8.470 8.470 226 -0.07(-0.82%)
Nov 15, 2007 8.390 8.540 8.250 8.540 4,178 +0.16(+1.91%)
Nov 14, 2007 8.290 8.380 8.270 8.380 1,334 +0.03(+0.36%)
Nov 13, 2007 8.250 8.350 8.250 8.350 1,744 -0.08(-0.95%)
Nov 12, 2007 8.580 8.580 8.405 8.430 1,040 +0.23(+2.80%)
Nov 09, 2007 8.010 8.200 7.900 8.200 3,000 +0.00(+0.00%)
Nov 08, 2007 8.170 8.640 8.170 8.200 2,718 -0.01(-0.12%)
Nov 07, 2007 8.150 8.250 8.120 8.210 133,250 -0.39(-4.53%)
Nov 06, 2007 8.770 8.800 8.600 8.600 109,050 -0.05(-0.58%)
Nov 05, 2007 8.780 8.780 8.650 8.650 2,500 +0.35(+4.22%)
Nov 02, 2007 8.650 8.650 8.300 8.300 250 -0.30(-3.49%)
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.