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 (%)
May 31, 2002 5.340 5.410 5.301 5.410 22,300 -0.14(-2.52%)
May 28, 2002 5.540 5.600 5.540 5.550 5,300 +0.01(+0.18%)
May 27, 2002 5.501 5.540 5.501 5.540 7,700 +0.00(+0.00%)
May 24, 2002 5.501 5.540 5.501 5.540 7,700 +0.04(+0.76%)
May 23, 2002 5.530 5.530 5.400 5.498 1,900 +0.25(+4.72%)
May 22, 2002 5.590 5.590 5.250 5.250 1,700 -0.25(-4.55%)
May 21, 2002 5.490 5.619 5.350 5.500 7,900 +0.14(+2.61%)
May 20, 2002 5.670 5.670 5.350 5.360 20,500 -0.14(-2.55%)
May 17, 2002 5.511 5.630 5.500 5.500 6,600 -0.02(-0.36%)
May 16, 2002 5.510 5.639 5.510 5.520 2,300 +0.17(+3.18%)
May 15, 2002 5.968 5.968 5.800 5.350 10,700 -0.64(-10.68%)
May 14, 2002 5.960 5.990 5.960 5.990 2,300 -0.01(-0.13%)
May 13, 2002 5.900 6.070 5.700 5.997 6,700 +0.50(+9.05%)
May 10, 2002 5.190 5.740 4.500 5.500 15,600 -0.51(-8.49%)
May 09, 2002 6.090 6.090 6.010 6.010 2,600 -0.06(-0.99%)
May 08, 2002 6.050 6.070 5.950 6.070 5,000 -0.03(-0.49%)
May 07, 2002 5.750 6.100 5.750 6.100 10,300 +0.10(+1.67%)
May 06, 2002 5.921 6.000 5.900 6.000 13,300 +0.10(+1.69%)
May 03, 2002 5.955 6.039 5.900 5.900 1,900 -0.06(-1.01%)
May 02, 2002 5.960 5.961 5.960 5.960 1,300 -0.01(-0.17%)
May 01, 2002 6.000 6.050 5.970 5.970 9,000 -0.03(-0.50%)
Apr 30, 2002 6.050 6.050 5.995 6.000 7,200 -0.10(-1.64%)
Apr 29, 2002 6.100 6.110 6.100 6.100 3,000 +0.10(+1.65%)
Apr 26, 2002 6.100 6.100 5.999 6.001 2,500 +0.10(+1.71%)
Apr 25, 2002 6.100 6.100 5.980 5.900 5,200 -0.18(-2.96%)
Apr 24, 2002 6.080 6.080 6.080 6.080 100 -0.02(-0.33%)
Apr 23, 2002 6.100 6.100 6.100 6.100 1,200 +0.21(+3.57%)
Apr 22, 2002 6.000 6.089 5.890 5.890 8,600 -0.10(-1.65%)
Apr 19, 2002 6.100 6.100 5.610 5.989 8,300 -0.18(-2.97%)
Apr 18, 2002 6.100 6.300 6.100 6.172 10,600 +0.12(+2.02%)
Apr 17, 2002 6.300 6.350 6.050 6.050 11,200 -0.20(-3.20%)
Apr 16, 2002 6.030 6.267 6.030 6.250 2,800 -0.05(-0.79%)
Apr 15, 2002 6.150 6.300 6.150 6.300 300 +0.15(+2.44%)
Apr 12, 2002 6.310 6.311 6.000 6.150 5,700 -0.28(-4.35%)
Apr 11, 2002 6.000 6.430 6.000 6.430 1,800 +0.25(+4.05%)
Apr 10, 2002 6.490 6.500 6.000 6.180 16,500 -0.07(-1.12%)
Apr 09, 2002 6.700 6.799 6.200 6.250 13,900 -0.43(-6.44%)
Apr 08, 2002 6.600 6.680 6.500 6.680 3,800 -0.07(-1.04%)
Apr 05, 2002 6.750 6.750 6.750 6.750 800 -0.00(-0.02%)
Apr 04, 2002 6.800 6.800 6.750 6.751 2,400 -0.23(-3.25%)
Apr 03, 2002 6.885 7.040 6.760 6.978 4,100 +0.18(+2.62%)
Apr 02, 2002 6.900 7.100 6.800 6.800 2,100 +0.00(+0.00%)
Apr 01, 2002 7.100 7.100 6.751 6.800 10,000 -0.10(-1.45%)
Mar 29, 2002 7.000 7.050 6.900 6.900 1,100 +0.00(+0.00%)
Mar 28, 2002 7.000 7.050 6.900 6.900 1,100 +0.00(+0.00%)
Mar 27, 2002 6.900 6.950 6.900 6.900 3,200 -0.11(-1.57%)
Mar 26, 2002 7.080 7.080 6.900 7.010 7,000 +0.01(+0.14%)
Mar 25, 2002 7.150 7.200 7.000 7.000 5,000 -0.13(-1.89%)
Mar 22, 2002 7.370 7.370 7.040 7.135 2,900 -0.07(-0.90%)
Mar 21, 2002 7.250 7.250 7.200 7.200 900 -0.24(-3.19%)
Mar 20, 2002 7.330 7.450 7.250 7.438 6,000 -0.01(-0.15%)
Mar 19, 2002 7.690 7.690 7.310 7.449 6,400 -0.10(-1.34%)
Mar 18, 2002 7.600 7.603 7.550 7.550 7,300 +0.07(+0.94%)
Mar 15, 2002 7.490 7.499 7.300 7.480 3,400 +0.20(+2.75%)
Mar 14, 2002 7.500 7.680 7.200 7.280 3,100 -0.22(-2.93%)
Mar 13, 2002 7.500 7.500 7.400 7.500 1,500 +0.00(+0.00%)
Mar 12, 2002 7.550 7.650 7.450 7.500 8,200 -0.21(-2.72%)
Mar 11, 2002 7.150 7.850 7.150 7.710 17,700 +0.49(+6.79%)
Mar 08, 2002 6.871 7.500 6.860 7.220 17,700 +0.27(+3.88%)
Mar 07, 2002 7.000 7.000 6.870 6.950 7,300 +0.20(+2.96%)
Mar 06, 2002 6.935 7.000 6.603 6.750 13,600 -0.10(-1.46%)
Mar 05, 2002 6.850 6.850 6.520 6.850 5,500 +0.35(+5.37%)
Mar 04, 2002 6.730 6.750 6.500 6.501 13,900 -0.06(-0.90%)
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.