BASI

Bioanalytical Systems Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Bioanalytical Systems Inc BASI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -1.82% 4.85 18:00:07
Close Price Low Price High Price Open Price Previous Close
4.85 4.81 5.025 4.94 4.94
more quote information »

BASI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.145.264.664.885,708-0.29-5.64%
1 Month4.735.264.554.7912,3470.122.54%
3 Months4.846.004.475.0624,9850.010.21%
6 Months3.596.003.054.8419,8731.2635.1%
1 Year3.606.503.004.6440,1801.2534.72%
3 Years1.676.501.183.0237,4113.18190.42%
5 Years1.766.500.602.1652,9713.09175.57%

BASI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.