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 (%)
Dec 30, 2005 5.670 5.760 5.570 5.620 5,041 +0.05(+0.90%)
Dec 29, 2005 5.470 5.578 5.470 5.570 3,370 +0.01(+0.18%)
Dec 28, 2005 5.520 5.800 5.250 5.560 13,600 +0.04(+0.72%)
Dec 27, 2005 5.470 5.600 5.470 5.520 3,000 -0.13(-2.30%)
Dec 23, 2005 5.740 5.740 5.480 5.650 2,484 -0.03(-0.53%)
Dec 22, 2005 5.550 5.700 5.480 5.680 5,221 +0.16(+2.90%)
Dec 21, 2005 5.470 5.710 5.470 5.520 10,815 -0.01(-0.18%)
Dec 20, 2005 5.520 5.710 5.520 5.530 8,600 -0.02(-0.36%)
Dec 19, 2005 5.540 5.630 5.490 5.550 3,634 -0.05(-0.89%)
Dec 16, 2005 5.550 5.710 5.510 5.600 3,200 +0.10(+1.82%)
Dec 15, 2005 5.550 5.670 5.480 5.500 8,900 -0.06(-1.08%)
Dec 14, 2005 5.530 5.670 5.530 5.560 2,200 -0.03(-0.54%)
Dec 13, 2005 5.580 5.650 5.470 5.590 8,523 +0.09(+1.64%)
Dec 12, 2005 5.620 5.730 5.490 5.500 23,000 -0.12(-2.14%)
Dec 09, 2005 5.460 5.680 5.390 5.620 61,651 +0.11(+2.00%)
Dec 08, 2005 5.460 5.630 5.350 5.510 73,700 +0.15(+2.80%)
Dec 07, 2005 5.560 5.630 5.350 5.360 7,300 -0.17(-3.07%)
Dec 06, 2005 5.360 5.570 5.320 5.530 6,600 +0.15(+2.79%)
Dec 05, 2005 5.380 5.380 5.280 5.380 700 -0.07(-1.28%)
Dec 02, 2005 5.320 5.790 5.320 5.450 4,400 +0.21(+4.01%)
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.