$1.40 0.00 (%) Bioanalytical Systems Inc - NASDAQ

Feb. 12, 2016 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BASI historical data

Date Open High Low Close Volume
2/12/20161.401.401.401.406,400
2/11/20161.421.451.371.402,520
2/10/20161.491.491.491.49607
2/9/20161.441.441.441.440
2/8/20161.461.461.431.44891
2/5/20161.591.591.591.590
2/4/20161.591.591.581.591,748
2/3/20161.521.541.501.541,888
2/2/20161.501.501.501.501,208
2/1/20161.601.601.601.60103
1/29/20161.601.691.581.582,482
1/28/20161.531.531.531.539,071
1/27/20161.541.541.521.546,680
1/26/20161.501.511.501.504,923
1/25/20161.551.571.541.542,577
1/22/20161.521.521.401.41814
1/21/20161.341.431.341.354,905
1/20/20161.361.391.321.323,939
1/19/20161.401.431.351.354,754
1/15/20161.351.531.351.362,240
1/14/20161.441.441.401.401,115
1/13/20161.451.451.401.434,869
1/12/20161.451.531.451.521,644
1/11/20161.451.451.451.452,630
1/8/20161.451.491.451.452,700
1/7/20161.451.501.401.4422,631
1/6/20161.471.471.451.455,862
1/5/20161.541.541.541.5423
1/4/20161.541.541.541.54538
12/31/20151.521.521.521.52708
12/30/20151.511.561.511.535,102
12/29/20151.571.571.521.522,107
12/28/20151.591.591.561.561,131
12/24/20151.451.561.451.567,927
12/23/20151.461.511.461.462,208
12/22/20151.581.581.551.551,100
12/21/20151.571.571.571.5715
12/18/20151.571.601.571.572,094
12/17/20151.651.661.591.60843
12/16/20151.641.641.611.625,890
12/15/20151.671.671.571.571,059
12/14/20151.621.651.551.656,176
12/11/20151.561.571.551.555,408
12/10/20151.581.601.551.603,154
12/9/20151.671.671.671.67537
12/8/20151.561.651.561.654,242
12/7/20151.561.561.561.56644
12/4/20151.651.651.651.650
12/3/20151.651.651.651.657
12/2/20151.651.651.651.65307
12/1/20151.701.701.651.651,020
11/30/20151.591.691.591.692,904
11/27/20151.561.561.561.560
11/25/20151.561.561.561.561,091
11/24/20151.651.651.651.650
11/23/20151.651.651.651.65162
11/20/20151.691.701.651.704,679
11/19/20151.681.681.681.688
11/18/20151.561.701.561.681,089
11/17/20151.551.551.551.5519
11/16/20151.601.601.551.552,461
11/13/20151.701.701.601.603,834
11/12/20151.701.701.701.70755
11/11/20151.751.751.611.61805
11/10/20151.671.671.671.67237
11/9/20151.701.701.601.651,262
11/6/20151.501.751.501.725,599
11/5/20151.491.491.491.49351
11/4/20151.351.531.351.384,712
11/3/20151.511.511.511.51293
11/2/20151.501.511.501.511,219
10/30/20151.501.501.501.50591
10/29/20151.511.511.421.481,390
10/28/20151.501.501.501.50134
10/27/20151.401.521.381.393,558
10/26/20151.471.541.451.534,862
10/23/20151.471.471.421.42411
10/22/20151.501.521.501.523,566
10/21/20151.461.511.381.5016,008
10/20/20151.531.531.531.53202
10/19/20151.601.601.601.601,012
10/16/20151.601.601.601.60239
10/15/20151.601.601.601.60200
10/14/20151.561.561.561.564,446
10/13/20151.601.661.481.486,800
10/12/20151.631.631.591.614,702
10/9/20151.651.651.651.650
10/8/20151.651.651.651.650
10/7/20151.701.701.651.65922
10/6/20151.731.731.731.730
10/5/20151.731.731.731.730
10/2/20151.781.781.641.732,799
10/1/20151.691.691.691.690
9/30/20151.801.801.621.691,230
9/29/20151.821.821.821.82100
9/28/20151.741.761.611.705,760
9/25/20151.691.871.691.8610,085
9/24/20151.701.701.701.702,088
9/23/20151.721.721.721.72596
9/22/20151.751.751.751.750
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center