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 29, 2004
6.300
6.420
6.260
6.390
3,600
+0.04(+0.63%)
Oct 28, 2004
6.700
6.700
6.300
6.350
14,700
-0.30(-4.51%)
Oct 27, 2004
5.780
6.690
5.780
6.650
71,100
+0.66(+11.02%)
Oct 26, 2004
5.750
5.990
5.580
5.990
22,600
+0.24(+4.17%)
Oct 25, 2004
5.500
5.940
5.410
5.750
2,400
+0.20(+3.60%)
Oct 22, 2004
5.550
5.550
5.550
5.550
400
-0.21(-3.65%)
Oct 21, 2004
5.550
5.760
5.550
5.760
2,400
+0.17(+3.04%)
Oct 20, 2004
5.500
5.700
5.500
5.590
3,400
-0.02(-0.36%)
Oct 19, 2004
5.680
5.980
5.610
5.610
3,600
-0.24(-4.09%)
Oct 18, 2004
5.810
5.970
5.530
5.849
6,400
+0.20(+3.52%)
Oct 15, 2004
5.410
5.650
5.410
5.650
1,200
+0.18(+3.29%)
Oct 14, 2004
5.700
5.700
5.410
5.470
1,100
-0.02(-0.36%)
Oct 13, 2004
5.450
5.490
5.450
5.490
800
+0.09(+1.67%)
Oct 12, 2004
5.331
5.400
5.331
5.400
400
+0.01(+0.19%)
Oct 11, 2004
5.610
5.810
5.390
5.390
7,000
-0.21(-3.75%)
Oct 08, 2004
5.500
5.800
5.410
5.600
16,800
+0.13(+2.38%)
Oct 07, 2004
5.290
5.639
5.290
5.470
12,200
-0.38(-6.50%)
Oct 06, 2004
5.290
5.900
5.290
5.850
5,800
+0.32(+5.79%)
Oct 05, 2004
5.290
5.600
5.290
5.530
8,400
+0.05(+0.93%)
Oct 04, 2004
5.200
5.530
5.200
5.479
16,500
+0.14(+2.60%)
Oct 01, 2004
5.400
5.400
5.290
5.340
6,300
-0.15(-2.73%)
Sep 30, 2004
5.410
5.490
5.400
5.490
8,100
+0.14(+2.62%)
Sep 29, 2004
5.420
5.470
5.350
5.350
5,200
-0.09(-1.65%)
Sep 28, 2004
5.460
5.670
5.360
5.440
24,200
+0.04(+0.74%)
Sep 27, 2004
5.390
5.650
5.380
5.400
14,400
-0.05(-0.92%)
Sep 24, 2004
5.510
5.511
5.310
5.450
11,300
-0.10(-1.80%)
Sep 23, 2004
5.550
5.650
5.550
5.550
2,500
-0.15(-2.63%)
Sep 22, 2004
5.550
5.900
5.550
5.700
5,400
-0.29(-4.83%)
Sep 21, 2004
5.140
5.990
5.120
5.989
24,000
-0.00(-0.02%)
Sep 20, 2004
5.770
6.040
5.760
5.990
19,300
+0.22(+3.81%)
Sep 17, 2004
5.660
5.901
5.340
5.770
31,900
-0.09(-1.52%)
Sep 16, 2004
5.630
5.880
5.630
5.859
3,900
+0.05(+0.84%)
Sep 15, 2004
5.990
5.990
5.300
5.810
14,000
-0.03(-0.50%)
Sep 14, 2004
5.670
5.880
5.670
5.839
6,200
+0.06(+1.02%)
Sep 13, 2004
5.800
5.850
5.710
5.780
5,500
-0.10(-1.70%)
Sep 10, 2004
6.000
6.000
5.720
5.880
12,904
+0.05(+0.86%)
Sep 09, 2004
5.770
6.230
5.620
5.830
31,500
+0.15(+2.64%)
Sep 08, 2004
5.630
5.780
5.590
5.680
15,500
+0.08(+1.43%)
Sep 07, 2004
5.610
5.700
5.200
5.600
25,400
-0.10(-1.75%)
Sep 03, 2004
5.500
6.130
5.350
5.700
75,800
+0.26(+4.80%)
Sep 02, 2004
4.610
5.900
4.600
5.439
81,700
+0.74(+15.72%)
Sep 01, 2004
4.500
4.700
4.450
4.700
5,700
+0.17(+3.73%)
Aug 31, 2004
4.470
4.600
4.460
4.531
4,900
+0.07(+1.59%)
Aug 30, 2004
4.460
4.460
4.460
4.460
500
+0.00(+0.00%)
Aug 27, 2004
4.520
4.520
4.460
4.460
5,300
-0.06(-1.33%)
Aug 26, 2004
4.750
4.750
4.430
4.520
8,800
-0.23(-4.84%)
Aug 25, 2004
4.800
4.800
4.750
4.750
2,300
-0.08(-1.68%)
Aug 24, 2004
4.750
4.881
4.730
4.831
9,700
+0.03(+0.65%)
Aug 23, 2004
4.570
4.800
4.570
4.800
17,600
+0.20(+4.35%)
Aug 20, 2004
4.590
4.620
4.590
4.600
3,498
+0.03(+0.66%)
Aug 19, 2004
4.550
4.572
4.550
4.570
4,400
-0.06(-1.30%)
Aug 18, 2004
4.550
4.710
4.550
4.630
1,400
-0.07(-1.49%)
Aug 17, 2004
4.650
4.700
4.400
4.700
11,300
+0.01(+0.30%)
Aug 16, 2004
4.730
4.750
4.250
4.686
31,200
-0.06(-1.35%)
Aug 13, 2004
4.980
4.980
4.710
4.750
32,100
-0.18(-3.65%)
Aug 12, 2004
4.280
5.000
4.120
4.930
219,700
+0.82(+19.95%)
Aug 11, 2004
4.050
4.110
3.950
4.110
2,100
+0.21(+5.38%)
Aug 10, 2004
4.011
4.011
3.900
3.900
1,200
-0.10(-2.50%)
Aug 09, 2004
4.050
4.050
4.000
4.000
12,400
-0.05(-1.23%)
Aug 06, 2004
4.050
4.050
4.050
4.050
700
+0.00(+0.00%)
Aug 05, 2004
4.051
4.051
4.050
4.050
6,800
+0.00(+0.00%)
Aug 04, 2004
4.050
4.050
4.040
4.050
6,200
+0.00(+0.00%)
Aug 03, 2004
4.000
4.050
4.000
4.050
1,300
+0.03(+0.75%)
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
.