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 (%)
Oct 31, 2003
4.350
4.400
4.200
4.310
18,706
+0.00(+0.00%)
Oct 30, 2003
4.490
4.310
4.310
4.310
8,700
-0.18(-4.01%)
Oct 29, 2003
4.270
4.490
4.270
4.490
4,500
+0.18(+4.18%)
Oct 28, 2003
4.500
4.500
4.190
4.310
17,000
-0.19(-4.22%)
Oct 27, 2003
4.180
4.500
4.150
4.500
12,700
+0.30(+7.14%)
Oct 24, 2003
4.260
4.290
4.130
4.200
7,400
-0.05(-1.18%)
Oct 23, 2003
4.230
4.290
4.230
4.250
6,900
+0.00(+0.00%)
Oct 22, 2003
4.280
4.350
4.250
4.250
9,300
-0.17(-3.87%)
Oct 21, 2003
4.309
4.580
4.270
4.421
13,400
-0.08(-1.76%)
Oct 20, 2003
4.350
4.690
4.200
4.500
16,290
-0.14(-3.02%)
Oct 17, 2003
4.510
4.700
4.500
4.640
11,900
-0.03(-0.62%)
Oct 16, 2003
4.600
4.669
4.500
4.669
8,600
+0.07(+1.50%)
Oct 15, 2003
4.590
4.920
4.490
4.600
14,100
+0.14(+3.14%)
Oct 14, 2003
4.850
4.850
4.350
4.460
16,200
-0.09(-1.98%)
Oct 13, 2003
4.180
4.850
4.180
4.550
21,067
+0.35(+8.33%)
Oct 10, 2003
4.361
4.361
4.120
4.200
14,780
-0.19(-4.33%)
Oct 09, 2003
4.330
4.400
4.160
4.390
17,700
+0.00(+0.00%)
Oct 08, 2003
4.390
4.390
4.250
4.390
8,500
-0.09(-2.01%)
Oct 07, 2003
4.200
4.520
4.200
4.480
8,500
+0.18(+4.19%)
Oct 06, 2003
4.200
4.300
4.120
4.300
7,100
+0.01(+0.26%)
Oct 03, 2003
4.450
4.450
4.110
4.289
17,300
-0.12(-2.74%)
Oct 02, 2003
4.330
4.410
4.330
4.410
900
+0.01(+0.23%)
Oct 01, 2003
4.310
4.510
4.280
4.400
10,900
+0.10(+2.30%)
Sep 30, 2003
4.290
4.301
4.280
4.301
1,300
+0.02(+0.47%)
Sep 29, 2003
4.230
4.370
4.140
4.281
13,650
-0.02(-0.44%)
Sep 26, 2003
4.450
4.640
4.120
4.300
22,800
-0.25(-5.49%)
Sep 25, 2003
4.560
4.649
4.500
4.550
13,100
-0.05(-1.09%)
Sep 24, 2003
4.500
4.700
4.500
4.600
11,600
+0.10(+2.22%)
Sep 23, 2003
4.790
4.790
4.500
4.500
22,098
-0.26(-5.46%)
Sep 22, 2003
4.520
4.790
4.520
4.760
7,800
+0.14(+3.03%)
Sep 19, 2003
4.650
4.789
4.581
4.620
10,100
-0.03(-0.65%)
Sep 18, 2003
4.600
4.800
4.530
4.650
12,017
+0.04(+0.87%)
Sep 17, 2003
4.510
4.880
4.510
4.610
19,700
+0.04(+0.88%)
Sep 16, 2003
4.650
4.870
4.570
4.570
14,200
-0.03(-0.65%)
Sep 15, 2003
4.850
4.870
4.540
4.600
15,100
-0.21(-4.35%)
Sep 12, 2003
4.869
4.880
4.710
4.809
3,700
-0.06(-1.25%)
Sep 11, 2003
4.541
4.970
4.350
4.870
18,500
-0.03(-0.61%)
Sep 10, 2003
4.820
4.970
4.510
4.900
17,000
-0.09(-1.80%)
Sep 09, 2003
4.800
5.050
4.800
4.990
14,600
+0.00(+0.00%)
Sep 08, 2003
4.640
4.990
4.640
4.990
12,500
+0.24(+5.03%)
Sep 05, 2003
4.640
4.771
4.640
4.751
5,600
+0.00(+0.02%)
Sep 04, 2003
4.700
4.750
4.460
4.750
14,900
+0.05(+1.06%)
Sep 03, 2003
4.680
4.750
4.680
4.700
11,900
+0.01(+0.21%)
Sep 02, 2003
4.430
4.690
4.340
4.690
14,600
+0.33(+7.57%)
Aug 29, 2003
4.330
4.370
4.310
4.360
4,600
+0.03(+0.69%)
Aug 28, 2003
4.300
4.429
4.200
4.330
7,400
+0.08(+1.88%)
Aug 27, 2003
4.130
4.300
4.130
4.250
12,700
+0.07(+1.67%)
Aug 26, 2003
4.170
4.289
4.170
4.180
9,400
-0.02(-0.48%)
Aug 25, 2003
4.211
4.461
4.200
4.200
3,600
-0.12(-2.76%)
Aug 22, 2003
4.139
4.320
4.121
4.319
3,700
+0.20(+4.83%)
Aug 21, 2003
4.110
4.160
4.110
4.120
4,600
-0.06(-1.44%)
Aug 20, 2003
4.310
4.310
4.170
4.180
7,400
-0.05(-1.18%)
Aug 19, 2003
4.330
4.330
4.172
4.230
5,500
+0.07(+1.68%)
Aug 18, 2003
4.110
4.200
4.110
4.160
4,600
+0.21(+5.32%)
Aug 15, 2003
4.150
4.150
3.950
3.950
2,700
-0.32(-7.49%)
Aug 14, 2003
4.270
4.270
4.180
4.270
10,500
-0.02(-0.47%)
Aug 13, 2003
4.120
4.290
4.000
4.290
11,700
+0.18(+4.38%)
Aug 12, 2003
4.020
4.110
3.850
4.110
19,200
+0.41(+11.08%)
Aug 11, 2003
3.690
3.961
3.610
3.700
8,800
+0.01(+0.30%)
Aug 08, 2003
3.749
4.020
3.500
3.689
12,000
-0.04(-1.13%)
Aug 07, 2003
3.699
3.960
3.699
3.731
4,400
-0.02(-0.51%)
Aug 06, 2003
3.600
4.000
3.600
3.750
2,900
+0.23(+6.53%)
Aug 05, 2003
3.889
3.889
3.520
3.520
10,700
-0.23(-6.13%)
Aug 04, 2003
3.950
4.221
3.750
3.750
9,300
-0.24(-6.04%)
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
.