$2.03 +0.04 (%) Bioanalytical Systems Inc - NASDAQ

Feb. 27, 2015 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BASI historical data

Date Open High Low Close Volume
2/26/20152.002.041.991.9912,921
2/25/20152.052.052.052.050
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
2/6/20152.112.252.112.2532,745
2/5/20152.132.152.112.115,102
2/4/20152.102.142.102.1114,078
2/3/20152.102.102.102.1093
2/2/20152.102.122.072.107,577
1/30/20152.062.132.052.113,301
1/29/20152.172.182.172.18366
1/28/20152.122.122.072.096,900
1/27/20152.072.122.072.12300
1/26/20152.102.182.102.102,152
1/23/20152.102.172.102.17200
1/22/20152.102.102.102.10200
1/21/20152.112.112.052.051,200
1/20/20152.232.232.232.2370
1/16/20152.252.252.232.234,350
1/15/20152.242.242.222.222,707
1/14/20152.212.252.212.249,701
1/13/20152.232.242.212.213,808
1/12/20152.232.252.232.252,021
1/9/20152.202.202.202.204,000
1/8/20152.202.202.202.20379
1/7/20152.062.152.062.101,777
1/6/20152.112.152.062.072,165
1/5/20152.182.192.062.105,991
1/2/20152.132.132.052.1211,896
12/31/20142.182.182.132.186,654
12/30/20142.172.172.132.13643
12/29/20142.112.192.112.141,775
12/26/20142.102.232.102.114,010
12/24/20142.092.092.092.090
12/23/20142.232.232.052.0910,999
12/22/20142.292.292.202.20587
12/19/20142.262.322.202.267,365
12/18/20142.212.282.202.282,080
12/17/20142.302.302.232.231,834
12/16/20142.162.352.162.201,401
12/15/20142.212.302.102.152,876
12/12/20142.082.242.082.164,912
12/11/20142.112.182.112.182,358
12/10/20142.292.352.132.1623,095
12/9/20142.242.342.222.2512,297
12/8/20142.202.432.202.208,196
12/5/20142.252.252.252.25244
12/4/20142.252.322.252.254,640
12/3/20142.252.302.252.304,708
12/2/20142.302.302.252.254,205
12/1/20142.302.322.302.307,304
11/28/20142.482.482.302.335,070
11/26/20142.302.322.272.3112,524
11/25/20142.252.262.252.261,216
11/24/20142.252.452.252.3616,593
11/21/20142.252.292.252.256,020
11/20/20142.252.252.252.250
11/19/20142.302.382.252.253,961
11/18/20142.402.402.402.40100
11/17/20142.422.422.302.303,700
11/14/20142.282.422.282.42984
11/13/20142.402.412.402.41800
11/12/20142.382.442.302.446,200
11/11/20142.302.302.302.305,892
11/10/20142.342.402.302.303,416
11/7/20142.512.512.352.352,488
11/6/20142.512.512.512.51300
11/5/20142.542.542.352.503,204
11/4/20142.222.602.222.5073,836
11/3/20142.292.392.202.327,332
10/31/20142.392.392.392.39608
10/30/20142.222.392.212.394,500
10/29/20142.252.352.202.202,705
10/28/20142.182.332.182.33400
10/27/20142.202.402.162.38800
10/24/20142.212.392.172.303,968
10/23/20142.202.392.202.391,050
10/22/20142.392.392.392.3978
10/21/20142.242.392.232.391,395
10/20/20142.272.452.152.4010,490
10/17/20142.282.312.162.204,104
10/16/20142.172.302.162.2012,620
10/15/20142.332.332.212.211,687
10/14/20142.172.172.152.15715
10/13/20142.162.162.152.15504
10/10/20142.202.272.152.189,681
10/9/20142.202.202.202.200
10/8/20142.212.212.182.202,179
10/7/20142.212.212.212.21113
10/6/20142.202.232.202.234,345
10/3/20142.212.232.212.221,463
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center