BASI

Bioanalytical Systems, Inc. Historical Stock Prices

$2.52
*  
0.02
0.8%
Get BASI Alerts
*Delayed - data as of Sep. 22, 2014 10:19 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
10:19  2.52  2.52  2.52  2.52 444
09/19/2014 2.42 2.5 2.3001 2.5 18,364
09/18/2014 2.33 2.43 2.255 2.28 17,262
09/17/2014 2.33 2.34 2.2001 2.32 10,782
09/16/2014 2.19 2.29 2.19 2.29 4,431
09/15/2014 2.18 2.35 2.15 2.35 17,108
09/12/2014 2.17 2.3 2.16 2.25 3,994
09/11/2014 2.27 2.28 2.2001 2.26 3,706
09/10/2014 2.3 2.35 2.25 2.26 9,485
09/09/2014 2.2501 2.27 2.2399 2.2399 25,228
09/08/2014 2.15 2.15 2.141 2.141 353
09/05/2014 2.225 2.225 2.15 2.2 11,215
09/04/2014 2.16 2.175 2.151 2.16 2,191
09/03/2014 2.16 2.16 2.16 2.16 00
09/02/2014 2.15 2.16 2.15 2.16 726
08/29/2014 2.19 2.254 2.19 2.2 3,356
08/28/2014 2.3 2.3 2.15 2.19 3,911
08/27/2014 2.37 2.402 2.3 2.3 7,260
08/26/2014 2.45 2.4501 2.4499 2.4499 11,663
08/25/2014 2.4747 2.4747 2.46 2.46 1,833
08/22/2014 2.478 2.4899 2.45 2.4899 4,605
08/21/2014 2.458 2.458 2.458 2.458 00
08/20/2014 2.458 2.458 2.458 2.458 00
08/19/2014 2.428 2.458 2.38 2.458 308
08/18/2014 2.5 2.5 2.36 2.402 18,461
08/15/2014 2.35 2.5 2.35 2.5 20,774
08/14/2014 2.17 2.43 2.17 2.39 22,844
08/13/2014 2.05 2.17 2.02 2.17 17,950
08/12/2014 2.016 2.1314 2.016 2.1314 9,098
08/11/2014 2.11 2.15 2.05 2.15 3,174
08/08/2014 2.04 2.17 2.04 2.15 3,200
08/07/2014 2.11 2.18 2.11 2.18 12,646
08/06/2014 2.11 2.2001 2.11 2.1328 4,200
08/05/2014 2.1 2.2 2.09 2.14 13,459
08/04/2014 2.23 2.23 2.012 2.12 15,883
08/01/2014 2.26 2.275 2.25 2.25 10,898
07/31/2014 2.2 2.29 2.19 2.25 2,900
07/30/2014 2.18 2.2806 2.18 2.2806 4,679
07/29/2014 2.29 2.3 2.23 2.24 2,969
07/28/2014 2.3 2.34 2.28 2.29 8,002
07/25/2014 2.3 2.3899 2.3 2.3 5,800
07/24/2014 2.3 2.37 2.3 2.31 3,876
07/23/2014 2.32 2.48 2.27 2.3 70,511
07/22/2014 2.45 2.478 2.3 2.31 36,959
07/21/2014 2.29 2.4699 2.28 2.4 22,395
07/18/2014 2.27 2.45 2.27 2.33 64,065
07/17/2014 2.47 2.62 2.27 2.27 53,747
07/16/2014 2.49 2.56 2.47 2.5 5,352
07/15/2014 2.52 2.52 2.46 2.46 1,710
07/14/2014 2.46 2.58 2.46 2.58 1,980
07/11/2014 2.45 2.6 2.44 2.6 13,436
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
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?