$1.01 0.00 (%) Bioanalytical Systems Inc - NASDAQ

May. 5, 2016 | 04:00 PM

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
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
2/2/20161.501.501.501.501,208
2/1/20161.601.601.601.60103
1/29/20161.601.691.581.582,482
1/28/20161.531.531.531.539,071
1/27/20161.541.541.521.546,680
1/26/20161.501.511.501.504,923
1/25/20161.551.571.541.542,577
1/22/20161.521.521.401.41814
1/21/20161.341.431.341.354,905
1/20/20161.361.391.321.323,939
1/19/20161.401.431.351.354,754
1/15/20161.351.531.351.362,240
1/14/20161.441.441.401.401,115
1/13/20161.451.451.401.434,869
1/12/20161.451.531.451.521,644
1/11/20161.451.451.451.452,630
1/8/20161.451.491.451.452,700
1/7/20161.451.501.401.4422,631
1/6/20161.471.471.451.455,862
1/5/20161.541.541.541.5423
1/4/20161.541.541.541.54538
12/31/20151.521.521.521.52708
12/30/20151.511.561.511.535,102
12/29/20151.571.571.521.522,107
12/28/20151.591.591.561.561,131
12/24/20151.451.561.451.567,927
12/23/20151.461.511.461.462,208
12/22/20151.581.581.551.551,100
12/21/20151.571.571.571.5715
12/18/20151.571.601.571.572,094
12/17/20151.651.661.591.60843
12/16/20151.641.641.611.625,890
12/15/20151.671.671.571.571,059
12/14/20151.621.651.551.656,176
12/11/20151.561.571.551.555,408
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center