$1.04 +0.03 (%) Bioanalytical Systems Inc - NASDAQ

Jun. 24, 2016 | 09:45 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BASI historical data

Date Open High Low Close Volume
6/24/20161.011.041.011.04500
6/23/20161.011.011.011.01284
6/22/20161.011.011.011.0193
6/21/20161.011.011.011.0195
6/20/20161.011.011.011.010
6/17/20161.011.011.011.010
6/16/20161.021.021.011.01224
6/15/20161.021.021.021.022,655
6/14/20161.011.011.011.010
6/13/20161.011.011.011.011,230
6/10/20161.001.001.001.002,600
6/9/20161.001.011.001.013,351
6/8/20161.001.001.001.00300
6/7/20161.001.011.001.002,989
6/6/20161.011.011.011.012,609
6/3/20161.011.011.011.01775
6/2/20161.011.011.011.01207
6/1/20160.940.940.940.94111
5/31/20160.940.940.940.9432
5/27/20160.950.980.920.946,747
5/26/20161.031.031.031.031
5/25/20161.001.041.001.03603
5/24/20160.930.930.930.93315
5/23/20160.921.050.920.924,796
5/20/20160.930.930.930.93196
5/19/20160.920.950.920.951,755
5/18/20160.920.920.920.92105
5/17/20160.950.950.950.95403
5/16/20161.001.050.900.953,179
5/13/20160.950.990.950.957,004
5/12/20161.011.060.940.9415,583
5/11/20161.061.061.021.029,461
5/10/20161.001.060.901.0613,309
5/9/20161.021.031.001.0010,982
5/6/20161.051.051.011.01889
5/5/20161.011.011.011.016,103
5/4/20161.021.021.001.016,474
5/3/20161.021.021.021.02106
5/2/20161.011.011.011.01543
4/29/20161.021.051.021.04464
4/28/20161.061.061.061.06241
4/27/20161.061.061.061.06102
4/26/20161.021.061.021.063,100
4/25/20161.021.071.021.071,274
4/22/20161.021.061.021.033,807
4/21/20161.051.051.031.0511,454
4/20/20161.051.051.031.03376
4/19/20161.041.051.031.054,269
4/18/20161.081.101.041.043,555
4/15/20161.101.101.031.034,370
4/14/20161.081.101.071.101,357
4/13/20161.071.081.071.08751
4/12/20161.071.071.031.031,321
4/11/20161.071.071.071.07830
4/8/20161.201.251.081.0810,513
4/7/20161.081.211.081.102,328
4/6/20161.071.071.071.07794
4/5/20161.151.151.071.0712,349
4/4/20161.171.221.151.157,009
4/1/20161.201.211.201.202,290
3/31/20161.141.171.141.172,154
3/30/20161.191.191.131.141,613
3/29/20161.221.221.101.103,520
3/28/20161.101.221.101.104,467
3/24/20161.211.211.211.21694
3/23/20161.111.221.111.22799
3/22/20161.161.161.071.087,589
3/21/20161.191.191.191.198
3/18/20161.191.361.171.1976,502
3/17/20161.401.401.191.2619,794
3/16/20161.171.371.061.3610,594
3/15/20161.061.241.041.097,043
3/14/20161.081.161.031.125,041
3/11/20161.201.271.071.0828,403
3/10/20161.201.221.201.204,931
3/9/20161.301.401.201.267,074
3/8/20161.211.401.211.2112,789
3/7/20161.221.401.121.2217,162
3/4/20161.401.401.211.29589
3/3/20161.341.351.321.322,036
3/2/20161.251.321.131.313,234
3/1/20161.261.261.251.25721
2/29/20161.201.301.131.2117,859
2/26/20161.191.201.101.114,208
2/25/20161.191.191.191.1921
2/24/20161.021.191.001.1912,915
2/23/20161.081.111.021.047,975
2/22/20161.041.111.011.115,433
2/19/20161.111.121.111.12530
2/18/20161.141.141.101.126,446
2/17/20161.201.201.201.20251
2/16/20161.401.401.151.205,974
2/12/20161.401.401.401.406,400
2/11/20161.421.451.371.402,520
2/10/20161.491.491.491.49607
2/9/20161.441.441.441.448
2/8/20161.461.461.431.44891
2/5/20161.591.591.591.590
2/4/20161.591.591.581.591,748
2/3/20161.521.541.501.541,888
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center