$1.47 0.00 (%) Bioanalytical Systems Inc - NASDAQ

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BASI historical data

Date Open High Low Close Volume
7/31/20151.471.471.471.470
7/30/20151.421.471.411.474,072
7/29/20151.531.531.461.462,870
7/28/20151.591.671.531.532,196
7/27/20151.551.601.551.60598
7/24/20151.581.601.581.5816,705
7/23/20151.601.681.601.6024,686
7/22/20151.701.711.601.65268,118
7/21/20151.771.801.701.79124,670
7/20/20151.851.851.721.7814,211
7/17/20151.901.901.821.8515,643
7/16/20151.901.921.901.904,236
7/15/20151.881.921.851.8723,881
7/14/20151.941.941.911.9310,252
7/13/20151.901.901.881.884,710
7/10/20151.881.921.881.904,398
7/9/20151.901.951.881.9031,218
7/8/20151.881.961.851.8612,909
7/7/20151.881.901.821.894,126
7/6/20151.981.981.981.980
7/2/20151.981.981.971.981,104
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
  • Showing 1-100 of 1,259 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!