BIOANALYTICAL SYSTEMS $1.47

down -0.01


21/5/2013 04:21 PM  |  NASDAQ : BASI  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

BASI historical data

Date Open High Low Close Volume
5/21/2013 1.49 1.49 1.41 1.47 343
5/20/2013 1.40 1.49 1.40 1.48 376
5/17/2013 1.37 1.37 1.37 1.37 41
5/16/2013 1.45 1.45 1.37 1.37 94
5/15/2013 1.36 1.40 1.34 1.38 219
5/14/2013 1.36 1.40 1.25 1.25 311
5/13/2013 1.49 1.49 1.43 1.43 32
5/10/2013 1.42 1.50 1.41 1.49 41
5/9/2013 1.40 1.48 1.36 1.46 49
5/8/2013 1.37 1.43 1.36 1.36 75
5/7/2013 1.43 1.43 1.36 1.38 26
5/6/2013 1.42 1.43 1.38 1.43 85
5/3/2013 1.56 1.56 1.40 1.41 293
5/2/2013 1.46 1.46 1.46 1.46 18
5/1/2013 1.46 1.46 1.46 1.46 5
4/30/2013 1.54 1.54 1.50 1.50 30
4/29/2013 1.49 1.55 1.49 1.54 102
4/26/2013 1.51 1.51 1.48 1.48 12
4/25/2013 1.49 1.50 1.49 1.50 78
4/24/2013 1.46 1.48 1.46 1.48 6
4/23/2013 1.45 1.45 1.45 1.45 0
4/22/2013 1.42 1.52 1.42 1.45 101
4/19/2013 1.41 1.43 1.41 1.41 7
4/18/2013 1.53 1.53 1.40 1.48 111
4/17/2013 1.46 1.46 1.46 1.46 1
4/16/2013 1.41 1.45 1.41 1.45 61
4/15/2013 1.42 1.42 1.42 1.42 30
4/12/2013 1.40 1.42 1.40 1.40 241
4/11/2013 1.40 1.48 1.40 1.48 51
4/10/2013 1.40 1.45 1.40 1.45 57
4/9/2013 1.47 1.50 1.40 1.45 60
4/8/2013 1.46 1.46 1.46 1.46 1
4/5/2013 1.45 1.48 1.44 1.45 149
4/4/2013 1.56 1.56 1.45 1.45 98
4/3/2013 1.56 1.56 1.56 1.56 0
4/2/2013 1.56 1.56 1.56 1.56 0
4/1/2013 1.56 1.56 1.56 1.56 12
3/28/2013 1.64 1.64 1.64 1.64 1
3/27/2013 1.52 1.55 1.52 1.55 12
3/26/2013 1.45 1.45 1.45 1.45 1
3/25/2013 1.45 1.45 1.45 1.45 9
3/22/2013 1.45 1.52 1.45 1.47 22
3/21/2013 1.50 1.53 1.50 1.52 109
3/20/2013 1.46 1.50 1.45 1.50 28
3/19/2013 1.50 1.50 1.50 1.50 10
3/18/2013 1.50 1.53 1.50 1.53 23
3/15/2013 1.50 1.50 1.49 1.49 58
3/14/2013 1.51 1.51 1.51 1.51 0
3/13/2013 1.50 1.53 1.50 1.51 34
3/12/2013 1.53 1.53 1.53 1.53 2
3/11/2013 1.50 1.57 1.50 1.54 10
3/8/2013 1.52 1.53 1.52 1.53 17
3/7/2013 1.54 1.54 1.45 1.50 31
3/6/2013 1.61 1.61 1.61 1.61 0
3/5/2013 1.61 1.61 1.61 1.61 1
3/4/2013 1.52 1.63 1.50 1.63 17
3/1/2013 1.55 1.55 1.50 1.54 96
2/28/2013 1.60 1.60 1.56 1.56 8
2/27/2013 1.69 1.69 1.69 1.69 0
2/26/2013 1.60 1.69 1.60 1.69 2
2/25/2013 1.64 1.75 1.56 1.59 73
2/22/2013 1.66 1.66 1.53 1.56 123
2/21/2013 1.66 1.66 1.66 1.66 4
2/20/2013 1.67 1.71 1.67 1.70 22
2/19/2013 1.70 1.75 1.57 1.65 203
2/15/2013 1.77 1.80 1.75 1.80 122
2/14/2013 1.80 1.84 1.75 1.80 300
2/13/2013 1.60 1.74 1.60 1.74 132
2/12/2013 1.60 1.61 1.60 1.60 35
2/11/2013 1.57 1.65 1.50 1.60 57
2/8/2013 1.70 1.70 1.40 1.51 176
2/7/2013 1.68 1.71 1.68 1.70 6
2/6/2013 1.61 1.70 1.60 1.70 66
2/5/2013 1.69 1.69 1.69 1.69 10
2/4/2013 1.70 1.71 1.61 1.71 66
2/1/2013 1.72 1.72 1.71 1.71 2
1/31/2013 1.75 1.78 1.68 1.74 207
1/30/2013 1.68 1.78 1.68 1.77 347
1/29/2013 1.70 1.84 1.69 1.70 479
1/28/2013 1.61 1.69 1.59 1.69 251
1/25/2013 1.54 1.60 1.54 1.60 185
1/24/2013 1.45 1.54 1.45 1.54 77
1/23/2013 1.50 1.50 1.50 1.50 0
1/22/2013 1.48 1.50 1.40 1.50 83
1/18/2013 1.41 1.53 1.40 1.49 88
1/17/2013 1.37 1.51 1.36 1.40 191
1/16/2013 1.45 1.48 1.45 1.46 28
1/15/2013 1.55 1.55 1.34 1.40 232
1/14/2013 1.50 1.55 1.48 1.50 78
1/11/2013 1.50 1.50 1.47 1.50 53
1/10/2013 1.50 1.52 1.48 1.49 246
1/9/2013 1.47 1.48 1.45 1.47 50
1/8/2013 1.41 1.47 1.32 1.45 225
1/7/2013 1.29 1.35 1.27 1.34 86
1/4/2013 1.29 1.30 1.25 1.30 44
1/3/2013 1.32 1.33 1.20 1.23 128
1/2/2013 1.31 1.35 1.31 1.33 56
12/31/2012 1.31 1.36 1.20 1.36 429
12/28/2012 1.13 1.27 1.13 1.27 29
12/27/2012 1.35 1.35 1.18 1.23 304
Marketplace
Trading Center