BASI

Bioanalytical Systems, Inc. Historical Stock Prices

$1.455
*  
0.075
4.9%
Get BASI Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading BASI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BASI Pre-Market
 
 
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-JUL-2014 TO 29-JUL-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  1.60  1.53  1.455  1.455 2,870
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
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
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
12/03/2014 2.25 2.3 2.25 2.3 4,708
12/02/2014 2.3 2.3 2.25 2.2501 4,205
12/01/2014 2.3 2.32 2.3 2.3 7,304
11/28/2014 2.48 2.48 2.3 2.33 5,070
11/26/2014 2.296 2.32 2.27 2.31 12,524
11/25/2014 2.25 2.26 2.25 2.26 1,216
11/24/2014 2.25 2.45 2.25 2.36 16,593
11/21/2014 2.25 2.286 2.25 2.25 6,020
11/20/2014 2.25 2.25 2.25 2.25 00
11/19/2014 2.3 2.38 2.25 2.25 3,961
11/18/2014 2.4 2.4 2.4 2.4 100
11/17/2014 2.42 2.42 2.3 2.3 3,700
11/14/2014 2.2816 2.4186 2.2816 2.4186 984
11/13/2014 2.4 2.4068 2.4 2.4068 800
11/12/2014 2.38 2.4399 2.3 2.4399 6,200
11/11/2014 2.3 2.3 2.3 2.3 5,892
11/10/2014 2.34 2.4018 2.3 2.3 3,416
11/07/2014 2.51 2.51 2.35 2.35 2,488
11/06/2014 2.51 2.51 2.51 2.51 300
11/05/2014 2.54 2.54 2.35 2.5 3,204
11/04/2014 2.22 2.6 2.22 2.5 73,836
11/03/2014 2.2931 2.3899 2.2 2.324 7,332
10/31/2014 2.3899 2.3899 2.3899 2.3899 608
10/30/2014 2.22 2.39 2.21 2.39 4,500
10/29/2014 2.25 2.3536 2.2 2.2001 2,705
10/28/2014 2.18 2.3289 2.18 2.3289 400
10/27/2014 2.2 2.4 2.16 2.3799 800
10/24/2014 2.21 2.3848 2.171 2.3 3,968
10/23/2014 2.2 2.39 2.2 2.39 1,050
10/22/2014 2.389 2.389 2.389 2.389 00
10/21/2014 2.24 2.389 2.23 2.389 1,395
10/20/2014 2.27 2.4506 2.15 2.4 10,490
10/17/2014 2.28 2.31 2.16 2.2 4,104
10/16/2014 2.17 2.296 2.155 2.2 12,620
10/15/2014 2.3286 2.3286 2.2144 2.2144 1,687
10/14/2014 2.17 2.17 2.15 2.15 715
10/13/2014 2.16 2.16 2.15 2.15 504
10/10/2014 2.2 2.27 2.15 2.1761 9,681
10/09/2014 2.2 2.2 2.2 2.2 00
10/08/2014 2.21 2.21 2.18 2.2 2,179
10/07/2014 2.21 2.21 2.21 2.21 113
10/06/2014 2.2 2.23 2.2 2.23 4,345
10/03/2014 2.21 2.23 2.21 2.22 1,463
10/02/2014 2.23 2.23 2.2 2.22 1,700
10/01/2014 2.3 2.31 2.2 2.23 7,477
09/30/2014 2.31 2.31 2.31 2.31 00
09/29/2014 2.31 2.31 2.31 2.31 372
09/26/2014 2.26 2.31 2.25 2.31 1,819
09/25/2014 2.4 2.4 2.32 2.3212 720
09/24/2014 2.5 2.5 2.25 2.4 14,800
09/23/2014 2.45 2.5185 2.45 2.5185 17,197
09/22/2014 2.52 2.52 2.38 2.4 3,325
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
*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?