Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bioanalytical Syst
(NQ:
BASI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
3.050
3.050
3.000
3.010
21,523
-0.04(-1.28%)
Jan 30, 2014
3.060
3.100
3.000
3.049
22,642
+0.02(+0.63%)
Jan 29, 2014
2.950
3.089
2.950
3.030
33,393
+0.06(+2.02%)
Jan 28, 2014
2.900
3.000
2.811
2.970
38,410
+0.04(+1.37%)
Jan 27, 2014
3.110
3.150
2.800
2.930
107,574
-0.09(-2.98%)
Jan 24, 2014
3.110
3.200
2.940
3.020
46,751
-0.05(-1.63%)
Jan 23, 2014
3.140
3.179
3.060
3.070
43,053
-0.08(-2.54%)
Jan 22, 2014
3.140
3.209
3.135
3.150
35,331
-0.04(-1.25%)
Jan 21, 2014
3.240
3.250
3.100
3.190
46,129
+0.05(+1.60%)
Jan 17, 2014
3.150
3.140
3.140
3.140
50,600
+0.06(+1.94%)
Jan 16, 2014
3.290
3.290
3.080
3.080
48,594
-0.16(-4.94%)
Jan 15, 2014
3.130
3.380
3.130
3.240
81,951
+0.11(+3.51%)
Jan 14, 2014
3.181
3.220
3.040
3.130
64,773
+0.01(+0.32%)
Jan 13, 2014
3.160
3.200
3.000
3.120
61,272
+0.07(+2.30%)
Jan 10, 2014
3.180
3.200
3.000
3.050
76,247
-0.12(-3.79%)
Jan 09, 2014
3.360
3.360
3.031
3.170
135,287
-0.13(-3.94%)
Jan 08, 2014
2.950
3.350
2.900
3.300
237,029
+0.40(+13.79%)
Jan 07, 2014
2.830
2.980
2.750
2.900
120,977
+0.15(+5.45%)
Jan 06, 2014
2.840
2.860
2.700
2.750
48,252
+0.02(+0.73%)
Jan 03, 2014
2.840
2.840
2.610
2.730
22,705
-0.09(-3.19%)
Jan 02, 2014
2.830
2.839
2.480
2.820
62,229
+0.11(+4.10%)
Dec 31, 2013
2.890
2.709
2.709
2.709
39,300
-0.13(-4.61%)
Dec 30, 2013
3.000
3.000
2.610
2.840
61,175
+0.09(+3.27%)
Dec 27, 2013
2.770
3.070
2.740
2.750
44,344
+0.01(+0.36%)
Dec 26, 2013
3.090
3.140
2.570
2.740
217,036
-0.32(-10.46%)
Dec 24, 2013
3.000
3.800
2.750
3.060
979,624
+0.56(+22.40%)
Dec 23, 2013
2.300
2.500
2.300
2.500
43,148
+0.25(+11.11%)
Dec 20, 2013
2.440
2.440
2.250
2.250
13,929
-0.10(-4.26%)
Dec 19, 2013
2.300
2.350
2.260
2.350
11,520
+0.04(+1.73%)
Dec 18, 2013
2.210
2.310
2.210
2.310
32,951
+0.05(+2.21%)
Dec 17, 2013
2.270
2.270
2.161
2.260
11,440
-0.01(-0.44%)
Dec 16, 2013
2.230
2.275
2.140
2.270
59,109
+0.11(+5.09%)
Dec 13, 2013
2.340
2.380
2.160
2.160
58,429
-0.18(-7.65%)
Dec 12, 2013
2.360
2.367
2.271
2.339
36,484
-0.07(-2.95%)
Dec 11, 2013
2.350
2.440
2.350
2.410
26,282
+0.02(+0.84%)
Dec 10, 2013
2.280
2.400
2.280
2.390
17,507
+0.11(+4.82%)
Dec 09, 2013
2.300
2.340
2.250
2.280
45,024
-0.02(-0.87%)
Dec 06, 2013
2.300
2.330
2.251
2.300
0
-0.03(-1.29%)
Dec 05, 2013
2.390
2.450
2.260
2.330
0
-0.02(-0.89%)
Dec 04, 2013
2.250
2.460
2.250
2.351
0
+0.15(+6.86%)
Dec 03, 2013
2.270
2.280
2.070
2.200
0
-0.09(-3.98%)
Dec 02, 2013
2.340
2.340
2.260
2.291
0
+0.04(+1.83%)
Nov 29, 2013
2.250
2.303
2.250
2.250
0
+0.12(+5.63%)
Nov 27, 2013
2.260
2.350
2.130
2.130
0
-0.17(-7.39%)
Nov 26, 2013
2.400
2.400
2.210
2.300
0
+0.05(+2.22%)
Nov 25, 2013
1.940
2.280
1.900
2.250
0
+0.35(+18.55%)
Nov 22, 2013
1.860
1.980
1.798
1.898
0
+0.01(+0.42%)
Nov 21, 2013
1.880
1.900
1.860
1.890
0
+0.05(+2.72%)
Nov 20, 2013
1.800
1.850
1.790
1.840
0
+0.01(+0.54%)
Nov 19, 2013
1.840
1.850
1.830
1.830
0
+0.00(+0.11%)
Nov 18, 2013
1.781
1.828
1.780
1.828
0
+0.05(+2.64%)
Nov 15, 2013
1.810
1.810
1.780
1.781
0
+0.02(+1.19%)
Nov 14, 2013
1.750
1.780
1.750
1.760
0
+0.01(+0.57%)
Nov 13, 2013
1.800
1.800
1.750
1.750
0
-0.06(-3.31%)
Nov 12, 2013
1.812
1.880
1.800
1.810
0
-0.02(-1.09%)
Nov 11, 2013
1.830
1.830
1.830
1.830
0
+0.05(+2.80%)
Nov 08, 2013
1.790
1.830
1.750
1.780
0
+0.02(+1.14%)
Nov 07, 2013
1.750
1.832
1.750
1.760
0
+0.01(+0.57%)
Nov 06, 2013
1.750
1.750
1.750
1.750
0
+0.03(+1.74%)
Nov 05, 2013
1.755
1.760
1.720
1.720
0
-0.02(-1.16%)
Nov 04, 2013
1.730
1.940
1.720
1.740
0
+0.01(+0.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.