$1.99 -0.01 (%) Bioanalytical Systems Inc - NASDAQ

May. 22, 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
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
3/10/20152.002.041.952.0210,551
3/9/20152.002.052.002.046,694
3/6/20152.032.052.032.042,406
3/5/20152.022.052.002.053,954
3/4/20151.952.031.952.037,055
3/3/20151.962.021.952.008,303
3/2/20152.022.021.911.9729,620
2/27/20152.042.041.902.0328,300
2/26/20152.002.041.991.9912,921
2/25/20152.052.052.052.0524
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center