Quantcast
BASI

Historical Stock Prices

$1.77
*  
0.02
1.12%
Get BASI Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 1.78 1.83 1.77 1.8 5,900
07/19/2018 1.864 1.864 1.75 1.79 12,404
07/18/2018 1.84 1.86 1.721 1.79 4,460
07/17/2018 1.76 1.85 1.7001 1.85 43,352
07/16/2018 1.9 1.9365 1.739 1.75 51,276
07/13/2018 1.9499 1.9499 1.86 1.9101 9,035
07/12/2018 1.97 2.033 1.89 1.95 35,825
07/11/2018 1.88 2 1.8101 1.96 41,980
07/10/2018 1.84 1.92 1.78 1.84 111,273
07/09/2018 1.94 2.0169 1.84 1.84 21,342
07/06/2018 2.02 2.02 1.8 1.95 44,223
07/05/2018 2.04 2.04 1.8701 2.02 57,620
07/03/2018 1.82 2.07 1.82 2.02 234,667
07/02/2018 1.728 2.59 1.64 1.97 3,859,231
06/29/2018 1.62 1.65 1.61 1.65 6,713
06/28/2018 1.601 1.65 1.6 1.61 10,304
06/27/2018 1.56 1.85 1.55 1.62 209,910
06/26/2018 1.56 1.562 1.56 1.56 1,919
06/25/2018 1.6 1.6 1.6 1.6 00
06/22/2018 1.59 1.6142 1.59 1.6 4,989
06/21/2018 1.61 1.61 1.58 1.59 9,191
06/20/2018 1.62 1.65 1.6 1.64 28,163
06/19/2018 1.68 1.73 1.63 1.63 4,382
06/18/2018 1.62 1.68 1.62 1.68 5,422
06/15/2018 1.66 1.76 1.61 1.61 15,983
06/14/2018 1.63 1.74 1.61 1.65 23,059
06/13/2018 1.63 1.66 1.61 1.65 5,040
06/12/2018 1.85 1.87 1.5901 1.64 135,584
06/11/2018 1.54 1.88 1.53 1.88 153,925
06/08/2018 1.53 1.53 1.5 1.51 9,954
06/07/2018 1.56 1.58 1.5294 1.5294 7,752
06/06/2018 1.57 1.58 1.55 1.55 2,454
06/05/2018 1.56 1.6082 1.55 1.58 2,791
06/04/2018 1.63 1.63 1.56 1.57 9,038
06/01/2018 1.62 1.64 1.56 1.64 19,678
05/31/2018 1.61 1.67 1.5989 1.6 6,336
05/30/2018 1.609 1.63 1.57 1.57 2,845
05/29/2018 1.63 1.64 1.6 1.62 15,234
05/25/2018 1.61 1.69 1.61 1.64 932
05/24/2018 1.66 1.66 1.61 1.61 7,031
05/23/2018 1.7 1.7 1.67 1.67 615
05/22/2018 1.62 1.6908 1.62 1.67 9,925
05/21/2018 1.685 1.685 1.6 1.6204 10,862
05/18/2018 1.66 1.7 1.61 1.7 11,646
05/17/2018 1.712 1.7473 1.6583 1.6599 13,784
05/16/2018 1.89 1.89 1.75 1.75 3,845
05/15/2018 1.76 1.8993 1.63 1.84 27,319
05/14/2018 1.8377 1.8377 1.701 1.741 6,784
05/11/2018 1.87 1.87 1.72 1.79 6,972
05/10/2018 1.94 1.94 1.69 1.85 6,874
05/09/2018 1.91 1.93 1.72 1.93 11,375
05/08/2018 1.72 2.34 1.6701 1.86 250,975
05/07/2018 1.65 1.825 1.55 1.67 23,538
05/04/2018 1.64 1.71 1.5501 1.71 1,560
05/03/2018 1.78 1.78 1.65 1.65 8,141
05/02/2018 1.71 1.78 1.71 1.78 2,238
05/01/2018 1.71 1.73 1.71 1.73 2,675
04/30/2018 1.71 1.7268 1.71 1.7268 2,803
04/27/2018 1.75 1.85 1.71 1.74 13,713
04/26/2018 1.74 1.95 1.731 1.79 49,404
04/25/2018 1.54 1.85 1.54 1.75 79,548
04/24/2018 1.56 1.56 1.53 1.56 1,097
04/23/2018 1.61 1.61 1.5812 1.5812 645
04/20/2018 1.64 1.64 1.64 1.64 509
*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?

Smart Portfolio