BASI

Historical Stock Prices

$1.04
*  
0.02
1.89%
Get BASI Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 1.02 1.0535 1.02 1.04 464
04/28/2016 1.06 1.06 1.06 1.06 00
04/27/2016 1.06 1.06 1.06 1.06 00
04/26/2016 1.02 1.06 1.02 1.06 3,100
04/25/2016 1.0207 1.07 1.0207 1.07 1,274
04/22/2016 1.02 1.058 1.02 1.03 3,807
04/21/2016 1.05 1.05 1.03 1.05 11,454
04/20/2016 1.0499 1.0499 1.0301 1.0301 376
04/19/2016 1.04 1.0499 1.03 1.0499 4,269
04/18/2016 1.08 1.1 1.04 1.04 3,555
04/15/2016 1.1 1.1 1.03 1.03 4,370
04/14/2016 1.084 1.0999 1.07 1.0999 1,357
04/13/2016 1.065 1.08 1.065 1.08 751
04/12/2016 1.07 1.07 1.03 1.03 1,321
04/11/2016 1.07 1.07 1.07 1.07 830
04/08/2016 1.2 1.25 1.08 1.08 10,513
04/07/2016 1.08 1.21 1.08 1.1 2,328
04/06/2016 1.071 1.071 1.071 1.071 794
04/05/2016 1.15 1.15 1.07 1.07 12,349
04/04/2016 1.17 1.2193 1.15 1.15 7,009
04/01/2016 1.1992 1.21 1.1992 1.2 2,290
03/31/2016 1.1441 1.1675 1.1441 1.1675 2,154
03/30/2016 1.19 1.19 1.13 1.14 1,613
03/29/2016 1.22 1.22 1.1 1.1 3,520
03/28/2016 1.102 1.22 1.1 1.1 4,467
03/24/2016 1.21 1.21 1.21 1.21 694
03/23/2016 1.106 1.2199 1.106 1.2199 799
03/22/2016 1.156 1.156 1.07 1.08 7,589
03/21/2016 1.19 1.19 1.19 1.19 00
03/18/2016 1.19 1.36 1.17 1.19 76,502
03/17/2016 1.4 1.4 1.19 1.26 19,794
03/16/2016 1.17 1.37 1.06 1.36 10,594
03/15/2016 1.06 1.24 1.04 1.09 7,043
03/14/2016 1.08 1.16 1.025 1.12 5,041
03/11/2016 1.2 1.2724 1.07 1.08 28,403
03/10/2016 1.2 1.22 1.2 1.2 4,931
03/09/2016 1.301 1.4 1.2 1.26 7,074
03/08/2016 1.21 1.4 1.205 1.21 12,789
03/07/2016 1.22 1.4 1.12 1.22 17,162
03/04/2016 1.4 1.4 1.21 1.29 589
03/03/2016 1.34 1.35 1.3199 1.32 2,036
03/02/2016 1.2499 1.3199 1.1301 1.31 3,234
03/01/2016 1.26 1.26 1.25 1.25 721
02/29/2016 1.2 1.3 1.13 1.21 17,859
02/26/2016 1.189 1.199 1.1 1.111 4,208
02/25/2016 1.1899 1.1899 1.1899 1.1899 00
02/24/2016 1.02 1.1899 1 1.1899 12,915
02/23/2016 1.0799 1.11 1.02 1.0356 7,975
02/22/2016 1.04 1.1116 1.01 1.1116 5,433
02/19/2016 1.11 1.12 1.11 1.12 530
02/18/2016 1.1399 1.1399 1.1 1.12 6,446
02/17/2016 1.2 1.2 1.2 1.2 00
02/16/2016 1.4 1.4 1.15 1.2 5,974
02/12/2016 1.4 1.4001 1.4 1.4001 6,400
02/11/2016 1.4199 1.45 1.37 1.4 2,520
02/10/2016 1.4856 1.4856 1.4856 1.4856 607
02/09/2016 1.4395 1.4395 1.4395 1.4395 00
02/08/2016 1.4624 1.4624 1.43 1.4395 891
02/05/2016 1.59 1.59 1.59 1.59 00
02/04/2016 1.59 1.59 1.58 1.59 1,748
02/03/2016 1.52 1.54 1.5 1.54 1,888
02/02/2016 1.5001 1.5001 1.5001 1.5001 1,208
02/01/2016 1.6 1.6 1.6 1.6 103
01/29/2016 1.6 1.69 1.58 1.58 2,482
01/28/2016 1.5301 1.5301 1.53 1.53 9,071
01/27/2016 1.54 1.54 1.52 1.536 6,680
01/26/2016 1.501 1.51 1.5 1.5 4,923
01/25/2016 1.55 1.57 1.54 1.54 2,577
01/22/2016 1.5235 1.5235 1.4 1.41 814
01/21/2016 1.34 1.43 1.34 1.3501 4,905
01/20/2016 1.36 1.385 1.32 1.32 3,939
01/19/2016 1.4 1.43 1.35 1.35 4,754
01/15/2016 1.35 1.53 1.35 1.36 2,240
01/14/2016 1.44 1.44 1.4 1.4 1,115
01/13/2016 1.45 1.45 1.4 1.43 4,869
01/12/2016 1.45 1.5299 1.45 1.5193 1,644
01/11/2016 1.45 1.45 1.45 1.45 2,630
01/08/2016 1.4501 1.49 1.45 1.45 2,700
01/07/2016 1.45 1.5 1.4 1.4429 22,631
01/06/2016 1.47 1.4701 1.45 1.45 5,862
01/05/2016 1.544 1.544 1.544 1.544 00
01/04/2016 1.544 1.544 1.544 1.544 538
12/31/2015 1.52 1.52 1.52 1.52 708
12/30/2015 1.513 1.56 1.513 1.5263 5,102
12/29/2015 1.57 1.57 1.52 1.52 2,107
12/28/2015 1.59 1.59 1.56 1.56 1,131
12/24/2015 1.45 1.564 1.45 1.56 7,927
12/23/2015 1.4601 1.51 1.4601 1.4601 2,208
12/22/2015 1.58 1.58 1.55 1.55 1,100
12/21/2015 1.57 1.57 1.57 1.57 00
12/18/2015 1.57 1.6 1.57 1.57 2,094
12/17/2015 1.65 1.66 1.59 1.6 843
12/16/2015 1.6401 1.6401 1.6089 1.62 5,890
12/15/2015 1.67 1.67 1.571 1.571 1,059
12/14/2015 1.62 1.65 1.55 1.65 6,176
12/11/2015 1.56 1.568 1.55 1.55 5,408
12/10/2015 1.58 1.6 1.55 1.6 3,154
12/09/2015 1.6701 1.6701 1.67 1.67 537
12/08/2015 1.5601 1.65 1.5601 1.65 4,242
12/07/2015 1.5601 1.5601 1.5601 1.5601 644
12/04/2015 1.645 1.645 1.645 1.645 00
12/03/2015 1.645 1.645 1.645 1.645 00
12/02/2015 1.645 1.645 1.645 1.645 00
12/01/2015 1.7 1.7 1.645 1.645 1,020
11/30/2015 1.59 1.69 1.59 1.69 2,904
11/27/2015 1.5601 1.5601 1.5601 1.5601 00
11/25/2015 1.563 1.563 1.5601 1.5601 1,091
11/24/2015 1.6505 1.6505 1.6505 1.6505 00
11/23/2015 1.6505 1.6505 1.6505 1.6505 162
11/20/2015 1.689 1.7 1.65 1.7 4,679
11/19/2015 1.68 1.68 1.68 1.68 00
11/18/2015 1.5601 1.7 1.5601 1.68 1,089
11/17/2015 1.55 1.55 1.55 1.55 00
11/16/2015 1.6 1.6 1.55 1.55 2,461
11/13/2015 1.7 1.7 1.6 1.6 3,834
11/12/2015 1.6999 1.6999 1.6999 1.6999 755
11/11/2015 1.7491 1.7491 1.6108 1.6108 805
11/10/2015 1.6709 1.6709 1.6709 1.6709 237
11/09/2015 1.7 1.7 1.6001 1.646 1,262
11/06/2015 1.5 1.7491 1.5 1.72 5,599
11/05/2015 1.4874 1.4874 1.4874 1.4874 351
11/04/2015 1.35 1.53 1.35 1.38 4,712
11/03/2015 1.51 1.51 1.51 1.51 293
11/02/2015 1.5 1.51 1.5 1.51 1,219
10/30/2015 1.5 1.5 1.5 1.5 591
10/29/2015 1.5099 1.5099 1.4194 1.48 1,390
10/28/2015 1.5 1.5 1.5 1.5 134
10/27/2015 1.3997 1.52 1.38 1.388 3,558
10/26/2015 1.47 1.54 1.45 1.5311 4,862
10/23/2015 1.4716 1.4716 1.4148 1.4148 411
10/22/2015 1.5 1.516 1.5 1.516 3,566
10/21/2015 1.46 1.51 1.38 1.5 16,008
10/20/2015 1.5246 1.5246 1.5246 1.5246 202
10/19/2015 1.6 1.6 1.6 1.6 1,012
10/16/2015 1.6 1.6 1.6 1.6 239
10/15/2015 1.6 1.6 1.5999 1.5999 200
10/14/2015 1.56 1.56 1.56 1.56 4,446
10/13/2015 1.6 1.66 1.48 1.48 6,800
10/12/2015 1.632 1.632 1.59 1.61 4,702
10/09/2015 1.65 1.65 1.65 1.65 00
10/08/2015 1.65 1.65 1.65 1.65 00
10/07/2015 1.7 1.7 1.65 1.65 922
10/06/2015 1.73 1.73 1.73 1.73 00
10/05/2015 1.73 1.73 1.73 1.73 00
10/02/2015 1.78 1.78 1.64 1.73 2,799
10/01/2015 1.69 1.69 1.69 1.69 00
09/30/2015 1.8 1.8 1.62 1.69 1,230
09/29/2015 1.82 1.82 1.82 1.82 100
09/28/2015 1.74 1.76 1.61 1.7 5,760
09/25/2015 1.6899 1.8699 1.6899 1.8599 10,085
09/24/2015 1.7 1.7 1.6965 1.6965 2,088
09/23/2015 1.718 1.718 1.718 1.718 596
09/22/2015 1.75 1.75 1.75 1.75 00
09/21/2015 1.7101 1.75 1.7101 1.75 2,355
09/18/2015 1.77 1.77 1.66 1.76 5,668
09/17/2015 1.64 1.68 1.63 1.68 440
09/16/2015 1.63 1.7458 1.63 1.67 7,737
09/15/2015 1.71 1.71 1.62 1.63 499
09/14/2015 1.6601 1.73 1.6601 1.7 5,928
09/11/2015 1.64 1.67 1.634 1.67 4,305
09/10/2015 1.63 1.64 1.6 1.64 5,057
09/09/2015 1.63 1.63 1.63 1.63 440
09/08/2015 1.62 1.62 1.61 1.61 654
09/04/2015 1.6358 1.6399 1.6358 1.6399 526
09/03/2015 1.62 1.62 1.62 1.62 00
09/02/2015 1.64 1.64 1.61 1.62 11,306
09/01/2015 1.666 1.69 1.61 1.69 2,663
08/31/2015 1.61 1.71 1.61 1.65 7,751
08/28/2015 1.61 1.63 1.6 1.6 3,640
08/27/2015 1.6069 1.64 1.6069 1.64 419
08/26/2015 1.55 1.64 1.55 1.64 5,512
08/25/2015 1.4699 1.57 1.4699 1.57 9,672
08/24/2015 1.35 1.45 1.35 1.45 4,553
08/21/2015 1.27 1.438 1.27 1.35 13,180
08/20/2015 1.29 1.41 1.27 1.32 36,636
08/19/2015 1.501 1.52 1.28 1.3 58,716
08/18/2015 1.43 1.54 1.43 1.4705 12,640
08/17/2015 1.65 1.65 1.5 1.5 1,068
08/14/2015 1.79 1.79 1.6501 1.7 3,770
08/13/2015 1.84 1.95 1.78 1.78 10,330
08/12/2015 1.92 1.92 1.85 1.86 20,477
08/11/2015 1.61 1.84 1.61 1.84 9,097
08/10/2015 1.52 1.63 1.52 1.63 5,801
08/07/2015 1.57 1.75 1.5 1.51 23,111
08/06/2015 1.23 1.56 1.23 1.56 20,855
08/05/2015 1.3238 1.3238 1.3 1.3 12,066
08/04/2015 1.34 1.37 1.29 1.37 20,730
08/03/2015 1.41 1.42 1.4 1.42 6,739
07/31/2015 1.47 1.47 1.47 1.47 00
07/30/2015 1.42 1.47 1.4101 1.47 4,072
07/29/2015 1.53 1.53 1.455 1.455 2,870
07/28/2015 1.59 1.67 1.53 1.53 2,196
07/27/2015 1.55 1.6 1.55 1.6 598
07/24/2015 1.58 1.6 1.58 1.58 16,705
07/23/2015 1.6 1.6799 1.6 1.6 24,686
07/22/2015 1.7 1.71 1.595 1.654 268,118
07/21/2015 1.77 1.8 1.7 1.79 124,670
07/20/2015 1.85 1.853 1.72 1.78 14,211
07/17/2015 1.9 1.9045 1.82 1.85 15,643
07/16/2015 1.9 1.915 1.9 1.9 4,236
07/15/2015 1.8805 1.92 1.85 1.87 23,881
07/14/2015 1.94 1.94 1.911 1.9299 10,252
07/13/2015 1.9 1.9 1.8802 1.8802 4,710
07/10/2015 1.88 1.92 1.88 1.9 4,398
07/09/2015 1.9 1.95 1.88 1.8999 31,218
07/08/2015 1.88 1.96 1.85 1.86 12,909
07/07/2015 1.88 1.9 1.8245 1.89 4,126
07/06/2015 1.98 1.98 1.98 1.98 00
07/02/2015 1.98 1.98 1.97 1.98 1,104
07/01/2015 2.01 2.01 1.97 1.97 1,278
06/30/2015 2.03 2.03 1.99 2.01 500
06/29/2015 2.0199 2.0199 2.0199 2.0199 1,044
06/26/2015 1.9406 2.01 1.9406 2 6,618
06/25/2015 2.03 2.03 1.91 1.91 4,081
06/24/2015 2 2 2 2 1,075
06/23/2015 2 2.04 2 2.04 523
06/22/2015 2.002 2.04 1.93 1.95 9,587
06/19/2015 2 2.04 2 2.03 1,386
06/18/2015 2.0801 2.15 1.9499 1.95 15,326
06/17/2015 2.18 2.18 2.121 2.121 251
06/16/2015 2.16 2.2 2.1 2.11 9,333
06/15/2015 2.1438 2.1438 2.1438 2.1438 436
06/12/2015 2.0801 2.0801 2.0801 2.0801 381
06/11/2015 2.1 2.1 2.08 2.08 3,905
06/10/2015 2.11 2.19 2.11 2.11 4,500
06/09/2015 2.15 2.16 2.15 2.15 1,729
06/08/2015 2.15 2.19 2.15 2.19 725
06/05/2015 2.18 2.18 2.13 2.16 6,878
06/04/2015 2.122 2.122 2.0901 2.1 909
06/03/2015 2.15 2.15 2.08 2.1 5,206
06/02/2015 2.15 2.1545 2.09 2.15 15,629
06/01/2015 2.07 2.11 2.07 2.11 5,126
05/29/2015 2.08 2.11 2.08 2.11 2,582
05/28/2015 2.08 2.08 2.08 2.08 577
05/27/2015 2.011 2.011 2.011 2.011 338
05/26/2015 1.99 2 1.98 2 19,884
05/22/2015 1.96 2 1.96 1.99 4,019
05/21/2015 1.98 2 1.961 2 5,482
05/20/2015 1.96 2 1.92 2 1,535
05/19/2015 1.99 1.99 1.99 1.99 00
05/18/2015 2 2 1.948 1.99 1,872
05/15/2015 2.06 2.06 2.04 2.04 2,789
05/14/2015 1.8801 2.08 1.8801 2.06 2,168
05/13/2015 1.89 2.12 1.89 2.08 18,456
05/12/2015 1.92 2.01 1.83 1.84 3,700
05/11/2015 1.94 2.0187 1.94 2.0187 1,500
05/08/2015 1.928 1.93 1.9 1.9 8,160
05/07/2015 1.9654 2.0473 1.83 2 17,176
05/06/2015 2.03 2.03 2.03 2.03 1,256
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
*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?