BASI

Bioanalytical Systems, Inc. Historical Stock Prices

$2.45
*  
0.009
0.37%
Get BASI Alerts
*Delayed - data as of Jul. 11, 2014 11:07 ET  -  Find a broker to begin trading BASI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BASI Real Time
 
 
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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
11:07  2.45  2.45  2.44  2.45 13,025
07/10/2014 2.45 2.45 2.441 2.441 1,502
07/09/2014 2.45 2.52 2.45 2.5 3,302
07/08/2014 2.4999 2.5101 2.44 2.5101 7,329
07/07/2014 2.51 2.5101 2.44 2.49 20,700
07/03/2014 2.52 2.532 2.52 2.532 1,851
07/02/2014 2.53 2.57 2.53 2.55 1,040
07/01/2014 2.51 2.62 2.51 2.6 22,019
06/30/2014 2.52 2.54 2.5 2.53 3,022
06/27/2014 2.51 2.5599 2.5 2.51 10,939
06/26/2014 2.5 2.572 2.5 2.53 1,714
06/25/2014 2.55 2.55 2.51 2.51 920
06/24/2014 2.6 2.6001 2.59 2.59 2,151
06/23/2014 2.6 2.62 2.55 2.6 30,004
06/20/2014 2.56 2.6 2.55 2.58 12,617
06/19/2014 2.6 2.63 2.5601 2.5601 9,196
06/18/2014 2.647 2.647 2.6 2.6 2,334
06/17/2014 2.65 2.66 2.6 2.61 22,853
06/16/2014 2.82 2.82 2.6801 2.6801 819
06/13/2014 2.65 2.77 2.64 2.77 3,409
06/12/2014 2.78 2.78 2.7401 2.75 1,136
06/11/2014 2.64 2.64 2.64 2.64 00
06/10/2014 2.67 2.67 2.63 2.64 797
06/09/2014 2.7 2.71 2.69 2.7 43,224
06/06/2014 2.675 2.675 2.6601 2.6601 401
06/05/2014 2.65 2.6501 2.64 2.64 1,625
06/04/2014 2.705 2.72 2.68 2.71 992
06/03/2014 2.621 2.7599 2.621 2.7599 1,866
06/02/2014 2.71 2.71 2.71 2.71 00
05/30/2014 2.72 2.77 2.67 2.71 3,072
05/29/2014 2.72 2.79 2.6505 2.6505 5,627
05/28/2014 2.76 2.76 2.62 2.69 3,437
05/27/2014 2.66 2.74 2.61 2.74 38,142
05/23/2014 2.7 2.76 2.63 2.63 5,906
05/22/2014 2.79 2.84 2.68 2.74 11,436
05/21/2014 2.64 2.8 2.61 2.775 38,012
05/20/2014 2.7 2.71 2.66 2.66 2,904
05/19/2014 2.54 2.71 2.5101 2.65 46,983
05/16/2014 2.5 2.519 2.5 2.519 5,350
05/15/2014 2.55 2.64 2.5 2.55 50,849
05/14/2014 2.61 2.67 2.57 2.58 2,100
05/13/2014 2.6 2.68 2.6 2.68 1,545
05/12/2014 2.62 2.707 2.59 2.59 5,199
05/09/2014 2.62 2.6852 2.6 2.62 4,106
05/08/2014 2.575 2.77 2.55 2.6 47,358
05/07/2014 2.74 2.77 2.55 2.55 34,120
05/06/2014 2.67 2.705 2.61 2.61 1,643
05/05/2014 2.56 2.704 2.56 2.63 456
05/02/2014 2.72 2.72 2.62 2.64 2,412
05/01/2014 2.71 2.77 2.66 2.77 1,384
04/30/2014 2.57 2.67 2.57 2.65 1,588
04/29/2014 2.6 2.8 2.55 2.65 5,700
04/28/2014 2.7 2.868 2.55 2.55 34,154
04/25/2014 2.74 2.83 2.7 2.75 14,581
04/24/2014 2.8 2.82 2.7 2.7 12,726
04/23/2014 2.7 2.83 2.7 2.77 3,075
04/22/2014 2.77 2.83 2.65 2.78 6,943
04/21/2014 2.84 2.84 2.72 2.76 5,982
04/17/2014 2.72 2.81 2.65 2.81 6,410
04/16/2014 2.62 2.81 2.57 2.71 5,864
04/15/2014 2.7 2.7 2.58 2.59 11,509
04/14/2014 2.64 2.78 2.62 2.7 3,240
04/11/2014 2.61 2.72 2.61 2.62 14,673
04/10/2014 2.7085 2.7085 2.61 2.635 1,767
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?