Bioanalytical Systems Historical Data - BASI

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Bioanalytical Systems Inc BASI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 5.23 0.00 0.00 0.00 5.23 03:59:41
more quote information »

BASI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.145.364.93795.2040,3720.091.75%
1 Month4.045.434.004.8356,5751.1929.46%
3 Months2.685.432.54273.9275,8292.5595.15%
6 Months2.05995.431.72493.5544,6543.17153.9%
1 Year1.3555.431.183.0731,2603.88285.98%
3 Years0.675.430.631.8575,7034.56680.6%
5 Years2.28165.430.601.8349,1892.95129.23%

BASI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 5.23 0.05 0.97% 5.20 5.25 5.1004 18,140
Nov 12 2019 5.18 -0.10 -1.89% 5.32 5.33 5.07 48,870
Nov 11 2019 5.28 0.08 1.54% 5.28 5.30 5.00 38,577
Nov 08 2019 5.20 0.11 2.16% 5.24 5.36 5.06 76,623
Nov 07 2019 5.09 -0.03 -0.59% 5.14 5.2032 4.9379 19,648
Nov 06 2019 5.12 0.11 2.2% 5.04 5.24 4.92 36,088
Nov 05 2019 5.01 -0.33 -6.18% 5.34 5.43 4.87 95,829
Nov 04 2019 5.34 0.52 10.67% 5.00 5.35 4.955 121,315
Nov 01 2019 4.825 -0.05 -0.92% 4.94 5.00 4.6433 72,734
Oct 31 2019 4.87 -0.02 -0.41% 4.95 4.95 4.50 57,958
Oct 30 2019 4.89 0.48 10.88% 4.38 5.00 4.30 101,210
Oct 29 2019 4.41 -0.35 -7.35% 4.80 4.99 4.41 96,608
Oct 28 2019 4.7599 0.37 8.43% 4.44 4.80 4.22 142,509
Oct 25 2019 4.39 0.04 0.92% 4.37 4.45 4.35 33,604
Oct 24 2019 4.35 0.01 0.23% 4.37 4.37 4.20 18,928
Oct 23 2019 4.34 0.20 4.83% 4.28 4.36 4.20 18,865
Oct 22 2019 4.14 -0.16 -3.72% 4.31 4.39 4.06 23,768
Oct 21 2019 4.30 0.26 6.3% 4.00 4.4368 4.00 79,413
Oct 18 2019 4.045 -0.02 -0.37% 4.03 4.1145 4.01 6,360
Oct 17 2019 4.06 0.04 1.0% 4.04 4.15 4.00 24,458
Oct 16 2019 4.02 0.05 1.26% 3.96 4.13 3.92 21,999
Oct 15 2019 3.97 -0.06 -1.49% 4.05 4.1801 3.95 36,502
Oct 14 2019 4.03 0.35 9.51% 3.68 4.07 3.65 91,865
See More Historical Prices »


Your Recent History
NASDAQ
BASI
Bioanalyti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.