$1.11 0.00 (%) Bioanalytical Systems Inc - NASDAQ

Sep. 28, 2016 | 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
9/27/20161.131.161.101.112,832
9/26/20161.131.171.111.171,805
9/23/20161.171.171.151.155,832
9/22/20161.171.171.101.134,332
9/21/20161.141.181.091.094,933
9/20/20161.141.181.141.1421,421
9/19/20161.181.181.101.1028,012
9/16/20161.101.201.101.209,845
9/15/20161.141.141.101.111,048
9/14/20161.111.131.111.121,109
9/13/20161.151.181.101.1328,530
9/12/20161.151.151.151.15918
9/9/20161.121.141.121.142,518
9/8/20161.101.151.101.103,114
9/7/20161.151.161.111.1137,344
9/6/20161.151.161.121.127,684
9/2/20161.121.171.121.171,099
9/1/20161.141.171.141.17975
8/31/20161.191.191.111.1125,101
8/30/20161.121.151.111.115,354
8/29/20161.201.211.111.199,938
8/26/20161.131.211.131.211,355
8/25/20161.101.171.101.1720,858
8/24/20161.221.221.091.2016,449
8/23/20161.181.231.141.213,739
8/22/20161.241.241.131.232,176
8/19/20161.181.201.161.1626,452
8/18/20161.271.271.181.241,562
8/17/20161.251.331.211.2112,986
8/16/20161.201.351.181.3413,238
8/15/20161.211.311.151.2513,170
8/12/20161.301.351.161.2124,124
8/11/20161.221.221.051.1863,975
8/10/20161.401.441.261.4021,212
8/9/20161.341.401.201.4047,761
8/8/20161.351.381.321.323,129
8/5/20161.391.391.301.321,956
8/4/20161.321.361.321.336,699
8/3/20161.401.401.271.3095,898
8/2/20161.161.391.161.3914,649
8/1/20161.391.391.181.189,729
7/29/20161.331.331.221.307,353
7/28/20161.391.391.231.255,301
7/27/20161.271.321.211.2823,714
7/26/20161.181.701.121.40378,310
7/25/20161.131.191.131.17501
7/22/20161.241.241.111.1115,239
7/21/20161.161.161.161.16431
7/20/20161.101.221.101.1011,686
7/19/20161.221.381.171.3072,636
7/18/20161.251.251.201.20824
7/15/20161.201.201.201.20150
7/14/20161.201.201.201.20104
7/13/20161.251.251.201.222,250
7/12/20161.201.201.201.2094
7/11/20161.201.201.201.2032
7/8/20161.201.201.201.20820
7/7/20161.231.231.231.231,004
7/6/20161.201.201.201.200
7/5/20161.181.201.181.205,411
7/1/20161.171.171.171.170
6/30/20161.251.251.171.1719,648
6/29/20161.211.251.211.255,097
6/28/20161.071.271.071.2026,285
6/27/20161.061.061.061.06297
6/24/20161.011.041.011.04500
6/23/20161.011.011.011.01284
6/22/20161.011.011.011.0193
6/21/20161.011.011.011.0195
6/20/20161.011.011.011.010
6/17/20161.011.011.011.010
6/16/20161.021.021.011.01224
6/15/20161.021.021.021.022,655
6/14/20161.011.011.011.010
6/13/20161.011.011.011.011,230
6/10/20161.001.001.001.002,600
6/9/20161.001.011.001.013,351
6/8/20161.001.001.001.00300
6/7/20161.001.011.001.002,989
6/6/20161.011.011.011.012,609
6/3/20161.011.011.011.01775
6/2/20161.011.011.011.01207
6/1/20160.940.940.940.94111
5/31/20160.940.940.940.9432
5/27/20160.950.980.920.946,747
5/26/20161.031.031.031.031
5/25/20161.001.041.001.03603
5/24/20160.930.930.930.93315
5/23/20160.921.050.920.924,796
5/20/20160.930.930.930.93196
5/19/20160.920.950.920.951,755
5/18/20160.920.920.920.92105
5/17/20160.950.950.950.95403
5/16/20161.001.050.900.953,179
5/13/20160.950.990.950.957,004
5/12/20161.011.060.940.9415,583
5/11/20161.061.061.021.029,461
5/10/20161.001.060.901.0613,309
5/9/20161.021.031.001.0010,982
5/6/20161.051.051.011.01889
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center