$2.26 -0.02 (%) Bioanalytical Systems Inc - NASDAQ

Dec. 19, 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
12/19/20142.262.322.202.267,365
12/18/20142.212.282.202.282,080
12/17/20142.302.302.232.231,834
12/16/20142.162.352.162.201,401
12/15/20142.212.302.102.152,876
12/12/20142.082.242.082.164,912
12/11/20142.112.182.112.182,358
12/10/20142.292.352.132.1623,095
12/9/20142.242.342.222.2512,297
12/8/20142.202.432.202.208,196
12/5/20142.252.252.252.25244
12/4/20142.252.322.252.254,640
12/3/20142.252.302.252.304,708
12/2/20142.302.302.252.254,205
12/1/20142.302.322.302.307,304
11/28/20142.482.482.302.335,070
11/26/20142.302.322.272.3112,524
11/25/20142.252.262.252.261,216
11/24/20142.252.452.252.3616,593
11/21/20142.252.292.252.256,020
11/20/20142.252.252.252.250
11/19/20142.302.382.252.253,961
11/18/20142.402.402.402.40100
11/17/20142.422.422.302.303,700
11/14/20142.282.422.282.42984
11/13/20142.402.412.402.41800
11/12/20142.382.442.302.446,200
11/11/20142.302.302.302.305,892
11/10/20142.342.402.302.303,416
11/7/20142.512.512.352.352,488
11/6/20142.512.512.512.51300
11/5/20142.542.542.352.503,204
11/4/20142.222.602.222.5073,836
11/3/20142.292.392.202.327,332
10/31/20142.392.392.392.39608
10/30/20142.222.392.212.394,500
10/29/20142.252.352.202.202,705
10/28/20142.182.332.182.33400
10/27/20142.202.402.162.38800
10/24/20142.212.392.172.303,968
10/23/20142.202.392.202.391,050
10/22/20142.392.392.392.3978
10/21/20142.242.392.232.391,395
10/20/20142.272.452.152.4010,490
10/17/20142.282.312.162.204,104
10/16/20142.172.302.162.2012,620
10/15/20142.332.332.212.211,687
10/14/20142.172.172.152.15715
10/13/20142.162.162.152.15504
10/10/20142.202.272.152.189,681
10/9/20142.202.202.202.200
10/8/20142.212.212.182.202,179
10/7/20142.212.212.212.21113
10/6/20142.202.232.202.234,345
10/3/20142.212.232.212.221,463
10/2/20142.232.232.202.221,700
10/1/20142.302.312.202.237,477
9/30/20142.312.312.312.313
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center