BASI

Bioanalytical Systems Historical Data

BASI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 4.86 0.10 2.1% 5.00 5.00 4.84 1,889
Sep 24 2020 4.76 -0.13 -2.66% 4.90 4.90 4.61 20,980
Sep 23 2020 4.89 0.05 1.03% 4.78 4.97 4.78 8,262
Sep 22 2020 4.84 0.02 0.41% 4.89 4.899 4.72 45,800
Sep 21 2020 4.82 -0.03 -0.62% 4.88 4.99 4.80 24,401
Sep 18 2020 4.85 0.00 0.0% 4.94 5.025 4.81 10,988
Sep 17 2020 4.85 0.12 2.54% 4.66 4.95 4.66 4,699
Sep 16 2020 4.73 -0.22 -4.44% 4.95 4.95 4.73 5,866
Sep 15 2020 4.95 0.06 1.23% 4.91 5.26 4.87 6,099
Sep 14 2020 4.89 -0.05 -1.01% 4.96 4.96 4.77 7,472
Sep 11 2020 4.94 0.05 1.02% 5.14 5.14 4.9049 4,014
Sep 10 2020 4.89 -0.01 -0.2% 4.95 5.21 4.89 3,625
Sep 09 2020 4.90 0.17 3.59% 4.81 5.04 4.7754 16,937
Sep 08 2020 4.73 -0.04 -0.84% 4.88 4.88 4.61 4,634
Sep 07 2020 4.77 0.00 +0.00% 4.72 4.92 4.55 0
Sep 04 2020 4.77 0.05 1.06% 4.72 4.92 4.55 29,592
Sep 03 2020 4.72 -0.33 -6.53% 5.05 5.07 4.67 20,795
Sep 02 2020 5.05 -0.02 -0.39% 5.12 5.20 5.04 2,765
Sep 01 2020 5.07 0.19 3.89% 4.95 5.18 4.93 20,826
Aug 31 2020 4.88 0.21 4.5% 4.65 5.13 4.64 13,705
Aug 28 2020 4.67 -0.03 -0.64% 4.73 4.76 4.60 15,137
Aug 27 2020 4.70 0.03 0.64% 4.74 4.78 4.65 5,204
Aug 26 2020 4.67 0.01 0.21% 4.61 4.80 4.61 14,861
Aug 25 2020 4.66 0.01 0.22% 4.63 4.71 4.60 9,201
Aug 24 2020 4.65 -0.06 -1.27% 4.65 4.71 4.5803 17,716
Aug 21 2020 4.71 0.13 2.84% 4.73 4.78 4.58 37,694
Aug 20 2020 4.58 -0.10 -2.14% 4.61 4.8144 4.5701 48,142
Aug 19 2020 4.68 0.13 2.86% 4.75 4.8683 4.56 29,723
Aug 18 2020 4.55 -0.36 -7.33% 4.77 4.85 4.47 61,672
Aug 17 2020 4.91 0.02 0.41% 5.13 5.13 4.795 13,183
Aug 14 2020 4.89 -0.68 -12.21% 5.55 5.5999 4.71 56,086
Aug 13 2020 5.57 -0.03 -0.54% 5.65 5.74 5.52 13,580
Aug 12 2020 5.60 -0.07 -1.15% 5.58 5.7644 5.58 11,330
Aug 11 2020 5.665 0.12 2.07% 5.43 5.80 5.43 57,290
Aug 10 2020 5.55 0.36 6.94% 5.46 6.00 5.30 37,253
Aug 07 2020 5.19 0.04 0.78% 5.01 5.23 5.01 24,909
Aug 06 2020 5.15 -0.15 -2.83% 5.30 5.32 5.06 18,258
Aug 05 2020 5.30 -0.05 -0.93% 5.30 5.50 5.30 27,696
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
Jul 03 2020 5.24 0.00 +0.00% 5.06 5.30 4.95 0
Jul 02 2020 5.24 0.15 2.96% 5.06 5.30 4.95 12,396
Jul 01 2020 5.0892 0.07 1.48% 5.17 5.20 4.90 11,997
Jun 30 2020 5.015 0.01 0.3% 5.01 5.1182 4.88 6,680
Jun 29 2020 5.00 -0.40 -7.41% 5.16 5.17 4.91 19,381


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.