BASI

Bioanalytical Systems, Inc. Historical Stock Prices

$2.03
*  
0.03
1.5%
Get BASI Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading BASI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  1.95  2.03  1.95  2.03 7,055
03/04/2015 1.951 2.03 1.95 2.03 7,055
03/03/2015 1.96 2.02 1.95 2 8,303
03/02/2015 2.0199 2.0199 1.91 1.9668 29,620
02/27/2015 2.04 2.04 1.9 2.03 28,300
02/26/2015 2 2.0399 1.99 1.99 12,921
02/25/2015 2.05 2.05 2.05 2.05 00
02/24/2015 2.02 2.05 2.02 2.05 960
02/23/2015 2.02 2.02 2 2.02 6,121
02/20/2015 2.028 2.04 2.0049 2.0204 5,510
02/19/2015 2.0001 2.0001 2 2 1,492
02/18/2015 2.03 2.03 2 2.015 13,653
02/17/2015 2.05 2.05 2 2.03 24,009
02/13/2015 1.88 2.08 1.87 2.06 35,904
02/12/2015 2.1 2.1 1.87 1.8801 47,477
02/11/2015 2.104 2.2399 2.09 2.18 6,308
02/10/2015 2.122 2.14 2.05 2.1 9,368
02/09/2015 2.25 2.25 2.18 2.2 6,661
02/06/2015 2.11 2.25 2.11 2.25 32,745
02/05/2015 2.13 2.15 2.11 2.11 5,102
02/04/2015 2.1001 2.1399 2.1 2.11 14,078
02/03/2015 2.1 2.1 2.1 2.1 00
02/02/2015 2.1 2.1199 2.067 2.1 7,577
01/30/2015 2.06 2.13 2.05 2.113 3,301
01/29/2015 2.17 2.18 2.17 2.18 366
01/28/2015 2.12 2.12 2.07 2.09 6,900
01/27/2015 2.07 2.12 2.07 2.12 300
01/26/2015 2.1 2.18 2.1 2.1 2,152
01/23/2015 2.1 2.17 2.1 2.17 200
01/22/2015 2.1001 2.1001 2.1001 2.1001 200
01/21/2015 2.11 2.11 2.05 2.05 1,200
01/20/2015 2.23 2.23 2.23 2.23 00
01/16/2015 2.25 2.25 2.23 2.23 4,350
01/15/2015 2.24 2.24 2.22 2.22 2,707
01/14/2015 2.21 2.25 2.21 2.24 9,701
01/13/2015 2.23 2.24 2.21 2.21 3,808
01/12/2015 2.23 2.254 2.23 2.254 2,021
01/09/2015 2.2 2.2 2.2 2.2 4,000
01/08/2015 2.2 2.2 2.2 2.2 379
01/07/2015 2.06 2.154 2.06 2.1 1,777
01/06/2015 2.11 2.154 2.06 2.07 2,165
01/05/2015 2.18 2.189 2.0613 2.1 5,991
01/02/2015 2.13 2.13 2.05 2.1199 11,896
12/31/2014 2.177 2.1797 2.13 2.1797 6,654
12/30/2014 2.1708 2.1708 2.13 2.13 643
12/29/2014 2.11 2.19 2.11 2.135 1,775
12/26/2014 2.1 2.23 2.1 2.11 4,010
12/24/2014 2.09 2.09 2.09 2.09 00
12/23/2014 2.232 2.232 2.0532 2.09 10,999
12/22/2014 2.29 2.29 2.2 2.2 587
12/19/2014 2.26 2.32 2.2 2.26 7,365
12/18/2014 2.21 2.28 2.2 2.28 2,080
12/17/2014 2.3 2.3 2.23 2.23 1,834
12/16/2014 2.16 2.35 2.16 2.2 1,401
12/15/2014 2.21 2.3 2.1 2.15 2,876
12/12/2014 2.08 2.2368 2.08 2.16 4,912
12/11/2014 2.11 2.18 2.11 2.18 2,358
12/10/2014 2.29 2.35 2.13 2.16 23,095
12/09/2014 2.24 2.34 2.2175 2.25 12,297
12/08/2014 2.2 2.43 2.2 2.2 8,196
12/05/2014 2.25 2.25 2.25 2.25 244
12/04/2014 2.25 2.32 2.25 2.25 4,640
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?