$2.31 0.00 (%) Bioanalytical Systems Inc - NASDAQ

Sep. 29, 2014 | 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
9/30/20142.312.312.312.310
9/29/20142.312.312.312.31372
9/26/20142.262.312.252.311,819
9/25/20142.402.402.322.32720
9/24/20142.502.502.252.4014,800
9/23/20142.452.522.452.5217,197
9/22/20142.522.522.382.403,325
9/19/20142.422.502.302.5018,364
9/18/20142.332.432.262.2817,262
9/17/20142.332.342.202.3210,782
9/16/20142.192.292.192.294,431
9/15/20142.182.352.152.3517,108
9/12/20142.172.302.162.253,994
9/11/20142.272.282.202.263,706
9/10/20142.302.352.252.269,485
9/9/20142.252.272.242.2425,228
9/8/20142.152.152.142.14353
9/5/20142.232.232.152.2011,215
9/4/20142.162.182.152.162,191
9/3/20142.162.162.162.1685
9/2/20142.152.162.152.16726
8/29/20142.192.252.192.203,356
8/28/20142.302.302.152.193,911
8/27/20142.372.402.302.307,260
8/26/20142.452.452.452.4511,663
8/25/20142.482.482.462.461,833
8/22/20142.482.492.452.494,605
8/21/20142.462.462.462.460
8/20/20142.462.462.462.46164
8/19/20142.432.462.382.46308
8/18/20142.502.502.362.4018,461
8/15/20142.352.502.352.5020,774
8/14/20142.172.432.172.3922,844
8/13/20142.052.172.022.1717,950
8/12/20142.022.132.022.139,098
8/11/20142.112.152.052.153,174
8/8/20142.042.172.042.153,200
8/7/20142.112.182.112.1812,646
8/6/20142.112.202.112.134,200
8/5/20142.102.202.092.1413,459
8/4/20142.232.232.012.1215,883
8/1/20142.262.282.252.2510,898
7/31/20142.202.292.192.252,900
7/30/20142.182.282.182.284,679
7/29/20142.292.302.232.242,969
7/28/20142.302.342.282.298,002
7/25/20142.302.392.302.305,800
7/24/20142.302.372.302.313,876
7/23/20142.322.482.272.3070,511
7/22/20142.452.482.302.3136,959
7/21/20142.292.472.282.4022,395
7/18/20142.272.452.272.3364,065
7/17/20142.472.622.272.2753,747
7/16/20142.492.562.472.505,352
7/15/20142.522.522.462.461,710
7/14/20142.462.582.462.581,980
7/11/20142.452.602.442.6013,436
7/10/20142.452.452.442.441,502
7/9/20142.452.522.452.503,302
7/8/20142.502.512.442.517,329
7/7/20142.512.512.442.4920,700
7/3/20142.522.532.522.531,851
7/2/20142.532.572.532.551,040
7/1/20142.512.622.512.6022,019
6/30/20142.522.542.502.533,022
6/27/20142.512.562.502.5110,939
6/26/20142.502.572.502.531,714
6/25/20142.552.552.512.51920
6/24/20142.602.602.592.592,151
6/23/20142.602.622.552.6030,004
6/20/20142.562.602.552.5812,617
6/19/20142.602.632.562.569,196
6/18/20142.652.652.602.602,334
6/17/20142.652.662.602.6122,853
6/16/20142.822.822.682.68819
6/13/20142.652.772.642.773,409
6/12/20142.782.782.742.751,136
6/11/20142.642.642.642.6427
6/10/20142.672.672.632.64797
6/9/20142.702.712.692.7043,224
6/6/20142.682.682.662.66401
6/5/20142.652.652.642.641,625
6/4/20142.712.722.682.71992
6/3/20142.622.762.622.761,866
6/2/20142.712.712.712.710
5/30/20142.722.772.672.713,072
5/29/20142.722.792.652.655,627
5/28/20142.762.762.622.693,437
5/27/20142.662.742.612.7438,142
5/23/20142.702.762.632.635,906
5/22/20142.792.842.682.7411,436
5/21/20142.642.802.612.7838,012
5/20/20142.702.712.662.662,904
5/19/20142.542.712.512.6546,983
5/16/20142.502.522.502.525,350
5/15/20142.552.642.502.5550,849
5/14/20142.612.672.572.582,100
5/13/20142.602.682.602.681,545
5/12/20142.622.712.592.595,199
5/9/20142.622.692.602.624,106
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center