BASI

Bioanalytical Systems Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Bioanalytical Systems Inc BASI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.02 0.37% 5.36 5.30 5.50 5.30 5.34 13:07:29
more quote information »

BASI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.595.605.065.4325,976-0.23-4.11%
1 Month5.175.96994.685.1436,0050.193.68%
3 Months4.005.96993.97435.0825,2421.3634.0%
6 Months5.005.96993.054.7623,3030.367.2%
1 Year2.046.501.974.3944,9083.32162.75%
3 Years1.826.501.182.9337,9103.54194.51%
5 Years1.32386.500.602.1352,7354.04304.89%

BASI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 5.35 0.00 0.0% 5.35 5.35 5.06 15,918
Aug 03 2020 5.35 -0.06 -1.11% 5.34 5.45 5.26 7,286
Jul 31 2020 5.41 -0.01 -0.19% 5.55 5.59 5.17 15,017
Jul 30 2020 5.4201 -0.04 -0.73% 5.45 5.48 5.19 21,547
Jul 29 2020 5.46 -0.05 -0.91% 5.59 5.60 5.38 70,114
Jul 28 2020 5.51 0.36 6.89% 5.08 5.51 5.08 51,821
Jul 27 2020 5.155 0.15 2.89% 5.02 5.19 4.9523 11,079
Jul 24 2020 5.01 -0.10 -1.96% 5.23 5.25 4.89 17,262
Jul 23 2020 5.11 0.27 5.58% 4.89 5.9699 4.89 306,363
Jul 22 2020 4.84 -0.16 -3.2% 4.87 4.87 4.7774 2,673
Jul 21 2020 5.00 0.10 2.04% 4.93 5.01 4.80 11,485
Jul 20 2020 4.90 -0.11 -2.2% 4.95 4.995 4.87 5,980
Jul 17 2020 5.01 0.10 1.96% 4.86 5.03 4.86 7,901
Jul 16 2020 4.9139 0.21 4.55% 4.71 4.93 4.71 82,722
Jul 15 2020 4.70 -0.11 -2.29% 4.89 5.04 4.68 16,361
Jul 14 2020 4.81 -0.09 -1.92% 4.85 4.8912 4.75 12,129
Jul 13 2020 4.904 -0.06 -1.13% 4.91 5.0654 4.8364 13,740
Jul 10 2020 4.96 0.09 1.85% 4.86 5.09 4.85 6,362
Jul 09 2020 4.87 -0.30 -5.8% 5.13 5.23 4.7573 20,487
Jul 08 2020 5.17 0.19 3.82% 5.17 5.19 5.05 23,853
Jul 07 2020 4.98 -0.07 -1.29% 5.00 5.09 4.95 6,230
Jul 06 2020 5.045 -0.20 -3.72% 5.23 5.23 5.00 17,384
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.