BASI

Bioanalytical Systems, Inc. Historical Stock Prices

$2.458
*  
unch
unch
Get BASI Alerts
*Delayed - data as of Aug. 20, 2014 11:06 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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
11:06  2.41 N/A N/A  2.458 0
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
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
04/09/2014 2.73 2.73 2.64 2.64 3,222
04/08/2014 2.68 2.716 2.62 2.62 13,916
04/07/2014 2.769 2.769 2.67 2.72 12,120
04/04/2014 2.89 2.89 2.74 2.755 7,100
04/03/2014 2.91 2.96 2.77 2.95 10,040
04/02/2014 2.82 2.99 2.78 2.91 43,901
04/01/2014 2.58 2.7 2.52 2.7 35,325
03/31/2014 2.51 2.56 2.51 2.51 3,328
03/28/2014 2.5 2.569 2.5 2.5021 14,313
03/27/2014 2.61 2.61 2.49 2.49 46,535
03/26/2014 2.75 2.789 2.61 2.63 11,170
03/25/2014 2.67 2.75 2.63 2.63 6,371
03/24/2014 2.73 2.79 2.65 2.699 5,018
03/21/2014 2.819 2.839 2.7 2.7 50,728
03/20/2014 2.81 2.84 2.77 2.78 10,683
03/19/2014 2.82 2.879 2.77 2.8 9,808
03/18/2014 2.811 2.84 2.77 2.78 8,754
03/17/2014 2.85 2.859 2.75 2.75 6,130
03/14/2014 2.75 2.909 2.75 2.78 4,127
03/13/2014 2.83 2.83 2.788 2.79 1,342
03/12/2014 2.8 2.899 2.7292 2.76 28,324
03/11/2014 2.76 2.929 2.72 2.85 9,325
03/10/2014 2.7899 2.8 2.7501 2.8 6,245
03/07/2014 2.75 2.79 2.7 2.78 10,798
03/06/2014 2.75 2.8 2.7435 2.79 11,412
03/05/2014 2.7 2.7499 2.7 2.73 6,149
03/04/2014 2.72 2.769 2.7001 2.72 9,236
03/03/2014 2.7 2.819 2.7 2.76 14,437
02/28/2014 2.78 2.85 2.7 2.7 27,144
02/27/2014 2.78 2.85 2.78 2.7999 6,710
02/26/2014 2.85 2.85 2.82 2.8222 5,503
02/25/2014 2.82 2.85 2.82 2.83 9,836
02/24/2014 2.82 2.979 2.801 2.84 16,954
02/21/2014 2.81 2.84 2.741 2.84 15,950
02/20/2014 2.81 2.81 2.7401 2.77 11,657
02/19/2014 2.99 2.99 2.72 2.7301 68,028
02/18/2014 2.9 2.98 2.8501 2.86 29,975
02/14/2014 2.9 3.05 2.889 2.93 45,477
02/13/2014 2.8 2.94 2.58 2.91 190,516
02/12/2014 3.35 3.35 3.17 3.2499 38,178
02/11/2014 3.21 3.389 3.15 3.24 70,122
02/10/2014 3.2 3.36 3.14 3.27 69,293
02/07/2014 3.32 3.33 3.15 3.2 94,868
02/06/2014 3.45 3.5 3.15 3.29 185,416
02/05/2014 3.2 3.34 3.191 3.299 35,011
02/04/2014 3.19 3.28 3.03 3.16 37,240
02/03/2014 3.01 3.2 3 3.1275 49,757
01/31/2014 3.05 3.05 3 3.01 21,523
01/30/2014 3.06 3.1 3 3.049 22,642
01/29/2014 2.95 3.089 2.95 3.03 33,393
01/28/2014 2.9 3 2.8106 2.97 38,410
01/27/2014 3.11 3.15 2.8 2.93 107,574
01/24/2014 3.11 3.2 2.94 3.02 46,751
01/23/2014 3.14 3.179 3.06 3.07 43,053
01/22/2014 3.14 3.209 3.135 3.15 35,331
01/21/2014 3.24 3.2499 3.1 3.19 46,129
01/17/2014 3.15 3.249 3.04 3.1399 50,649
01/16/2014 3.29 3.29 3.08 3.08 48,594
01/15/2014 3.18 3.38 3.18 3.24 81,951
01/14/2014 3.181 3.22 3.04 3.13 64,773
01/13/2014 3.16 3.2 3 3.12 61,272
01/10/2014 3.18 3.2 3 3.05 76,247
01/09/2014 3.36 3.36 3.031 3.17 135,287
01/08/2014 2.95 3.35 2.9 3.3 237,029
01/07/2014 2.83 2.98 2.75 2.9 120,977
01/06/2014 2.84 2.86 2.7 2.75 48,252
01/03/2014 2.84 2.84 2.61 2.73 22,705
01/02/2014 2.83 2.839 2.48 2.82 62,229
12/31/2013 2.89 2.89 2.66 2.709 39,302
12/30/2013 3 3 2.61 2.84 61,175
12/27/2013 2.77 3.07 2.74 2.75 44,344
12/26/2013 3.09 3.14 2.57 2.74 217,936
12/24/2013 3 3.8 2.75 3.06 979,624
12/23/2013 2.3 2.5 2.3 2.5 43,148
12/20/2013 2.44 2.44 2.25 2.25 13,929
12/19/2013 2.3 2.35 2.26 2.35 11,520
12/18/2013 2.21 2.31 2.21 2.31 32,951
12/17/2013 2.27 2.27 2.161 2.26 11,440
12/16/2013 2.23 2.2747 2.1399 2.27 59,109
12/13/2013 2.34 2.38 2.16 2.16 58,429
12/12/2013 2.36 2.367 2.271 2.339 36,484
12/11/2013 2.35 2.44 2.35 2.41 26,282
12/10/2013 2.28 2.4 2.28 2.39 17,507
12/09/2013 2.3 2.3395 2.25 2.28 45,024
12/06/2013 2.3 2.33 2.251 2.3 9,000
12/05/2013 2.39 2.45 2.26 2.33 26,052
12/04/2013 2.25 2.4599 2.25 2.351 35,653
12/03/2013 2.27 2.28 2.07 2.2 35,144
12/02/2013 2.34 2.34 2.2601 2.2912 12,644
11/29/2013 2.25 2.3031 2.25 2.25 13,098
11/27/2013 2.26 2.35 2.13 2.13 64,269
11/26/2013 2.4 2.4 2.21 2.2999 66,752
11/25/2013 1.94 2.2801 1.9 2.25 122,339
11/22/2013 1.86 1.98 1.798 1.898 30,532
11/21/2013 1.88 1.9 1.86 1.89 19,970
11/20/2013 1.8 1.85 1.79 1.84 6,760
11/19/2013 1.84 1.8499 1.83 1.8301 4,587
11/18/2013 1.781 1.828 1.78 1.828 600
11/15/2013 1.8099 1.8099 1.78 1.781 3,135
11/14/2013 1.75 1.7796 1.75 1.76 15,039
11/13/2013 1.8001 1.8002 1.75 1.75 35,770
11/12/2013 1.812 1.88 1.8 1.81 2,322
11/11/2013 1.83 1.83 1.83 1.83 400
11/08/2013 1.79 1.83 1.75 1.7801 5,265
11/07/2013 1.75 1.832 1.75 1.76 2,253
11/06/2013 1.75 1.75 1.75 1.75 100
11/05/2013 1.755 1.76 1.72 1.72 10,200
11/04/2013 1.73 1.94 1.72 1.7401 37,127
11/01/2013 1.8 1.89 1.7225 1.73 28,600
10/31/2013 1.82 2.06 1.76 1.9 34,177
10/30/2013 1.95 1.96 1.7201 1.96 19,200
10/29/2013 1.9 1.94 1.87 1.87 36,636
10/28/2013 1.92 1.98 1.88 1.92 104,379
10/25/2013 1.77 1.87 1.77 1.87 26,131
10/24/2013 1.63 1.79 1.61 1.79 24,788
10/23/2013 1.64 1.77 1.6 1.74 28,687
10/22/2013 1.89 1.95 1.6 1.74 73,890
10/21/2013 2.02 2.1676 1.84 1.85 188,891
10/18/2013 1.6 2.07 1.4801 1.831 436,653
10/17/2013 1.401 1.49 1.4 1.47 27,108
10/16/2013 1.35 1.44 1.3 1.31 24,123
10/15/2013 1.34 1.34 1.33 1.33 5,220
10/14/2013 1.3 1.3 1.3 1.3 1,460
10/11/2013 1.3 1.301 1.3 1.301 899
10/10/2013 1.35 1.35 1.3 1.35 1,000
10/09/2013 1.3 1.37 1.27 1.29 25,850
10/08/2013 1.35 1.35 1.25 1.33 14,609
10/07/2013 1.3899 1.3899 1.3899 1.3899 00
10/04/2013 1.31 1.39 1.3 1.3899 1,300
10/03/2013 1.3883 1.3999 1.29 1.29 3,500
10/02/2013 1.31 1.37 1.31 1.37 6,700
10/01/2013 1.36 1.361 1.34 1.34 7,047
09/30/2013 1.35 1.35 1.35 1.35 700
09/27/2013 1.381 1.39 1.38 1.39 7,250
09/26/2013 1.3 1.43 1.3 1.36 27,813
09/25/2013 1.31 1.32 1.3 1.31 5,004
09/24/2013 1.2699 1.3 1.2699 1.3 6,476
09/23/2013 1.27 1.27 1.2601 1.2601 500
09/20/2013 1.29 1.29 1.25 1.26 9,649
09/19/2013 1.32 1.327 1.26 1.26 7,070
09/18/2013 1.34 1.44 1.34 1.3572 5,240
09/17/2013 1.34 1.34 1.34 1.34 400
09/16/2013 1.31 1.3595 1.31 1.3595 2,597
09/13/2013 1.3788 1.3788 1.32 1.3788 801
09/12/2013 1.39 1.39 1.31 1.32 1,400
09/11/2013 1.36 1.36 1.36 1.36 00
09/10/2013 1.34 1.3899 1.34 1.36 5,475
09/09/2013 1.35 1.39 1.305 1.36 6,320
09/06/2013 1.32 1.374 1.3 1.3499 4,900
09/05/2013 1.31 1.31 1.31 1.31 00
09/04/2013 1.33 1.38 1.3 1.31 1,770
09/03/2013 1.32 1.35 1.3 1.31 2,500
08/30/2013 1.3 1.33 1.3 1.3 2,300
08/29/2013 1.29 1.302 1.29 1.3 6,100
08/28/2013 1.35 1.35 1.3 1.3 21,389
08/27/2013 1.39 1.39 1.33 1.33 19,258
08/26/2013 1.38 1.38 1.37 1.37 200
08/23/2013 1.36 1.4 1.36 1.4 8,135
08/22/2013 1.43 1.43 1.37 1.37 3,400
08/21/2013 1.43 1.4801 1.43 1.48 10,400
08/20/2013 1.472 1.472 1.4 1.43 1,000
08/19/2013 1.37 1.41 1.361 1.4 8,600
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?