$0.94 +0.04 (%) Bioanalytical Systems Inc - NASDAQ

Jan. 20, 2017 | 03:59 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
1/20/20170.861.020.810.9490,814
1/19/20170.731.350.690.90767,557
1/18/20170.820.820.700.7083,648
1/17/20170.760.850.690.8540,959
1/13/20170.700.730.700.73476
1/12/20170.750.750.690.723,650
1/11/20170.740.850.660.72114,972
1/10/20170.650.740.650.7432,930
1/9/20170.700.700.680.6813,926
1/6/20170.750.760.710.7218,249
1/5/20170.780.780.750.7510,482
1/4/20170.790.790.760.77699
1/3/20170.790.820.790.794,794
12/30/20160.840.930.750.7782,820
12/29/20160.750.860.750.8527,454
12/28/20160.780.830.760.7725,072
12/27/20160.880.890.790.7928,450
12/23/20160.750.880.740.8818,459
12/22/20160.800.950.740.7953,786
12/21/20160.690.880.690.8099,331
12/20/20160.760.760.690.7318,916
12/19/20160.770.800.760.7631,522
12/16/20160.830.900.750.8077,736
12/15/20160.840.870.740.8571,041
12/14/20160.770.850.770.8434,238
12/13/20160.790.800.730.7824,656
12/12/20160.950.950.760.8130,030
12/9/20160.850.950.720.9532,892
12/8/20160.850.850.780.8326,437
12/7/20160.800.940.750.8149,466
12/6/20160.760.800.680.7640,353
12/5/20160.830.920.720.7754,842
12/2/20160.760.970.710.8056,237
12/1/20160.660.800.660.8048,145
11/30/20160.700.800.700.7522,927
11/29/20160.670.710.630.719,397
11/28/20160.680.700.640.709,530
11/25/20160.650.670.650.651,990
11/23/20160.660.660.630.637,343
11/22/20160.670.670.670.67101
11/21/20160.660.700.650.694,137
11/18/20160.690.690.680.683,147
11/17/20160.700.700.680.692,933
11/16/20160.690.710.690.711,741
11/15/20160.670.680.670.687,636
11/14/20160.670.710.640.6850,241
11/11/20160.680.680.600.6744,787
11/10/20160.750.750.670.6718,247
11/9/20160.800.800.750.804,804
11/8/20160.760.810.760.808,469
11/7/20160.780.870.760.862,091
11/4/20160.840.880.770.881,453
11/3/20160.800.860.790.793,400
11/2/20160.750.780.750.784,748
11/1/20160.770.790.700.7937,682
10/31/20160.800.800.700.769,741
10/28/20160.900.940.800.807,216
10/27/20160.880.880.850.863,368
10/26/20160.990.990.870.8713,586
10/25/20160.940.990.940.96770
10/24/20160.900.920.900.915,366
10/21/20160.970.980.950.954,630
10/20/20160.970.980.950.953,378
10/19/20161.021.020.970.9713,940
10/18/20161.031.031.001.00743
10/17/20161.121.120.990.997,268
10/14/20161.131.131.031.1321,815
10/13/20161.101.131.051.1020,201
10/12/20161.021.151.021.10102,195
10/11/20160.960.960.950.954,296
10/10/20160.950.990.950.961,878
10/7/20160.960.960.900.938,458
10/6/20161.051.050.940.9423,263
10/5/20161.101.100.991.0577,168
10/4/20161.111.151.091.097,164
10/3/20161.111.171.101.107,498
9/30/20161.151.151.151.151,147
9/29/20161.101.171.101.1710,920
9/28/20161.131.171.101.117,816
9/27/20161.131.161.101.112,832
9/26/20161.131.171.111.171,805
9/23/20161.171.171.151.155,832
9/22/20161.171.171.101.134,332
9/21/20161.141.181.091.094,933
9/20/20161.141.181.141.1421,421
9/19/20161.181.181.101.1028,012
9/16/20161.101.201.101.209,845
9/15/20161.141.141.101.111,048
9/14/20161.111.131.111.121,109
9/13/20161.151.181.101.1328,530
9/12/20161.151.151.151.15918
9/9/20161.121.141.121.142,518
9/8/20161.101.151.101.103,114
9/7/20161.151.161.111.1137,344
9/6/20161.151.161.121.127,684
9/2/20161.121.171.121.171,099
9/1/20161.141.171.141.17975
8/31/20161.191.191.111.1125,101
8/30/20161.121.151.111.115,354
8/29/20161.201.211.111.199,938
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center