$1.98 +0.01 (%) Bioanalytical Systems Inc - NASDAQ

Jul. 2, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BASI historical data

Date Open High Low Close Volume
7/1/20152.012.011.971.971,278
6/30/20152.032.031.992.01500
6/29/20152.022.022.022.021,044
6/26/20151.942.011.942.006,618
6/25/20152.032.031.911.914,081
6/24/20152.002.002.002.001,075
6/23/20152.002.042.002.04523
6/22/20152.002.041.931.959,587
6/19/20152.002.042.002.031,386
6/18/20152.082.151.951.9515,326
6/17/20152.182.182.122.12251
6/16/20152.162.202.102.119,333
6/15/20152.142.142.142.14436
6/12/20152.082.082.082.08381
6/11/20152.102.102.082.083,905
6/10/20152.112.192.112.114,500
6/9/20152.152.162.152.151,729
6/8/20152.152.192.152.19725
6/5/20152.182.182.132.166,878
6/4/20152.122.122.092.10909
6/3/20152.152.152.082.105,206
6/2/20152.152.152.092.1515,629
6/1/20152.072.112.072.115,126
5/29/20152.082.112.082.112,582
5/28/20152.082.082.082.08577
5/27/20152.012.012.012.01338
5/26/20151.992.001.982.0019,884
5/22/20151.962.001.961.994,019
5/21/20151.982.001.962.005,482
5/20/20151.962.001.922.001,535
5/19/20151.991.991.991.990
5/18/20152.002.001.951.991,872
5/15/20152.062.062.042.042,789
5/14/20151.882.081.882.062,168
5/13/20151.892.121.892.0818,456
5/12/20151.922.011.831.843,700
5/11/20151.942.021.942.021,500
5/8/20151.931.931.901.908,160
5/7/20151.972.051.832.0017,176
5/6/20152.032.032.032.031,256
5/5/20151.922.041.922.036,721
5/4/20151.922.041.921.922,236
5/1/20152.002.001.881.885,005
4/30/20152.032.042.012.041,100
4/29/20152.022.042.002.001,585
4/28/20152.062.062.002.031,643
4/27/20152.072.072.072.07652
4/24/20152.092.112.072.111,073
4/23/20152.052.082.052.051,971
4/22/20152.072.072.052.051,640
4/21/20152.072.072.072.07802
4/20/20152.072.092.072.092,702
4/17/20152.082.082.072.072,422
4/16/20152.032.102.002.077,401
4/15/20152.052.062.042.04800
4/14/20152.022.061.922.0319,940
4/13/20151.962.031.962.024,227
4/10/20152.042.071.981.981,504
4/9/20152.042.042.042.044,891
4/8/20151.982.041.982.042,970
4/7/20152.052.051.921.9513,841
4/6/20152.052.072.052.073,405
4/2/20152.052.052.052.051,000
4/1/20152.042.042.042.042,010
3/31/20152.042.052.032.037,235
3/30/20152.042.042.022.042,369
3/27/20152.032.031.982.0327,476
3/26/20152.032.032.032.034
3/25/20151.972.031.902.0372,306
3/24/20151.992.001.992.00753
3/23/20152.022.041.982.024,649
3/20/20151.992.021.981.9814,575
3/19/20152.012.042.002.0416,086
3/18/20152.022.022.012.011,262
3/17/20152.022.042.022.041,126
3/16/20152.052.052.052.051,056
3/13/20151.992.051.982.0319,515
3/12/20151.972.001.852.0016,435
3/11/20152.042.051.971.97693
3/10/20152.002.041.952.0210,551
3/9/20152.002.052.002.046,694
3/6/20152.032.052.032.042,406
3/5/20152.022.052.002.053,954
3/4/20151.952.031.952.037,055
3/3/20151.962.021.952.008,303
3/2/20152.022.021.911.9729,620
2/27/20152.042.041.902.0328,300
2/26/20152.002.041.991.9912,921
2/25/20152.052.052.052.0524
2/24/20152.022.052.022.05960
2/23/20152.022.022.002.026,121
2/20/20152.032.042.012.025,510
2/19/20152.002.002.002.001,492
2/18/20152.032.032.002.0213,653
2/17/20152.052.052.002.0324,009
2/13/20151.882.081.872.0635,904
2/12/20152.102.101.871.8847,477
2/11/20152.102.242.092.186,308
2/10/20152.122.142.052.109,368
2/9/20152.252.252.182.206,661
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!