BASI

Bioanalytical Systems, Inc. Historical Stock Prices

$2.03
*  
0.11
5.73%
Get BASI Alerts
*Delayed - data as of May 5, 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 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.10  2.04  1.92  2.03 6,721
05/05/2015 1.92 2.04 1.92 2.03 6,721
05/04/2015 1.92 2.04 1.92 1.92 2,236
05/01/2015 2 2 1.8809 1.8809 5,005
04/30/2015 2.03 2.04 2.01 2.04 1,100
04/29/2015 2.019 2.0399 2 2 1,585
04/28/2015 2.056 2.056 2 2.0335 1,643
04/27/2015 2.07 2.07 2.07 2.07 652
04/24/2015 2.09 2.11 2.07 2.11 1,073
04/23/2015 2.05 2.0794 2.05 2.05 1,971
04/22/2015 2.0699 2.0699 2.05 2.0535 1,640
04/21/2015 2.07 2.07 2.07 2.07 802
04/20/2015 2.07 2.0899 2.07 2.0899 2,702
04/17/2015 2.082 2.082 2.07 2.07 2,422
04/16/2015 2.03 2.0988 2 2.07 7,401
04/15/2015 2.05 2.06 2.04 2.04 800
04/14/2015 2.02 2.0608 1.92 2.03 19,940
04/13/2015 1.96 2.03 1.96 2.02 4,227
04/10/2015 2.04 2.07 1.98 1.98 1,504
04/09/2015 2.04 2.0401 2.04 2.04 4,891
04/08/2015 1.9806 2.04 1.9806 2.04 2,970
04/07/2015 2.05 2.05 1.92 1.95 13,841
04/06/2015 2.05 2.07 2.05 2.07 3,405
04/02/2015 2.05 2.05 2.05 2.05 1,000
04/01/2015 2.04 2.04 2.04 2.04 2,010
03/31/2015 2.04 2.054 2.03 2.03 7,235
03/30/2015 2.0399 2.04 2.0202 2.04 2,369
03/27/2015 2.03 2.03 1.98 2.03 27,476
03/26/2015 2.03 2.03 2.03 2.03 00
03/25/2015 1.9701 2.03 1.9 2.03 72,306
03/24/2015 1.99 1.9997 1.99 1.9997 753
03/23/2015 2.02 2.04 1.98 2.0199 4,649
03/20/2015 1.99 2.02 1.98 1.98 14,575
03/19/2015 2.01 2.04 2 2.04 16,086
03/18/2015 2.02 2.022 2.01 2.01 1,262
03/17/2015 2.02 2.04 2.02 2.04 1,126
03/16/2015 2.0499 2.0499 2.0499 2.0499 1,056
03/13/2015 1.99 2.05 1.98 2.03 19,515
03/12/2015 1.965 1.9999 1.85 1.9999 16,435
03/11/2015 2.04 2.05 1.97 1.97 693
03/10/2015 2.0001 2.0398 1.95 2.02 10,551
03/09/2015 2.0001 2.0495 2 2.0382 6,694
03/06/2015 2.03 2.05 2.03 2.04 2,406
03/05/2015 2.019 2.05 2 2.05 3,954
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?