Bioanalytical Systems Inc $2.25

down -0.03


31/7/2014 03:55 PM  |  NASDAQ : BASI  
Industries : Diversified Services / Research Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BASI historical data

Date Open High Low Close Volume
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
5/8/20142.582.772.552.6047,358
5/7/20142.742.772.552.5534,120
5/6/20142.672.712.612.611,643
5/5/20142.562.702.562.63456
5/2/20142.722.722.622.642,412
5/1/20142.712.772.662.771,384
4/30/20142.572.672.572.651,588
4/29/20142.602.802.552.655,700
4/28/20142.702.872.552.5534,154
4/25/20142.742.832.702.7514,581
4/24/20142.802.822.702.7012,726
4/23/20142.702.832.702.773,075
4/22/20142.772.832.652.786,943
4/21/20142.842.842.722.765,982
4/17/20142.722.812.652.816,410
4/16/20142.622.812.572.715,864
4/15/20142.702.702.582.5911,509
4/14/20142.642.782.622.703,240
4/11/20142.612.722.612.6214,673
4/10/20142.712.712.612.641,767
4/9/20142.732.732.642.643,222
4/8/20142.682.722.622.6213,916
4/7/20142.772.772.672.7212,120
4/4/20142.892.892.742.767,100
4/3/20142.912.962.772.9510,040
4/2/20142.822.992.782.9143,901
4/1/20142.582.702.522.7035,325
3/31/20142.512.562.512.513,328
3/28/20142.502.572.502.5014,313
3/27/20142.612.612.492.4946,535
3/26/20142.752.792.612.6311,170
3/25/20142.672.752.632.636,371
3/24/20142.732.792.652.705,018
3/21/20142.822.842.702.7050,728
3/20/20142.812.842.772.7810,683
3/19/20142.822.882.772.809,808
3/18/20142.812.842.772.788,754
3/17/20142.852.862.752.756,130
3/14/20142.752.912.752.784,127
3/13/20142.832.832.792.791,342
3/12/20142.802.902.732.7628,324
3/11/20142.762.932.722.859,325
Trading Center