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, 2005
5.710
5.820
5.400
5.600
8,976
-0.10(-1.75%)
Oct 28, 2005
5.760
5.980
5.700
5.700
4,450
-0.12(-2.06%)
Oct 27, 2005
5.810
6.400
5.730
5.820
12,489
+0.01(+0.17%)
Oct 26, 2005
5.820
6.100
5.390
5.810
6,062
-0.07(-1.19%)
Oct 25, 2005
5.490
6.000
5.430
5.880
9,500
+0.14(+2.44%)
Oct 24, 2005
5.440
5.760
5.360
5.740
14,900
+0.15(+2.68%)
Oct 21, 2005
5.550
5.760
5.380
5.590
17,319
+0.00(+0.00%)
Oct 20, 2005
5.540
5.710
5.490
5.590
6,700
+0.06(+1.08%)
Oct 19, 2005
5.705
5.770
5.470
5.530
35,201
-0.13(-2.30%)
Oct 18, 2005
5.500
5.740
5.390
5.660
16,542
+0.18(+3.28%)
Oct 17, 2005
5.330
5.730
5.330
5.480
13,167
+0.15(+2.81%)
Oct 14, 2005
5.450
5.450
5.330
5.330
3,815
-0.11(-2.02%)
Oct 13, 2005
4.840
5.600
4.750
5.440
8,722
-0.22(-3.87%)
Oct 12, 2005
5.659
5.659
5.659
5.659
500
-0.00(-0.02%)
Oct 11, 2005
5.590
5.810
5.590
5.660
8,416
+0.05(+0.89%)
Oct 10, 2005
5.560
5.810
5.550
5.610
4,566
-0.04(-0.71%)
Oct 07, 2005
5.599
5.780
5.599
5.650
13,682
+0.04(+0.71%)
Oct 06, 2005
5.610
5.820
5.570
5.610
3,200
+0.04(+0.72%)
Oct 05, 2005
5.430
5.800
5.430
5.570
4,498
-0.01(-0.18%)
Oct 04, 2005
5.490
5.870
5.380
5.580
7,367
-0.02(-0.36%)
Oct 03, 2005
5.540
5.670
5.250
5.600
14,198
+0.17(+3.13%)
Sep 30, 2005
5.830
5.830
5.250
5.430
38,466
-0.30(-5.24%)
Sep 29, 2005
5.840
5.840
5.610
5.730
3,071
-0.07(-1.21%)
Sep 28, 2005
5.800
5.800
5.800
5.800
155
-0.24(-3.97%)
Sep 27, 2005
6.030
6.040
6.010
6.040
2,600
-0.21(-3.36%)
Sep 26, 2005
6.380
6.380
6.250
6.250
325
-0.30(-4.58%)
Sep 23, 2005
6.550
6.740
6.450
6.550
600
-0.15(-2.24%)
Sep 22, 2005
6.700
6.720
6.040
6.700
8,682
+0.34(+5.35%)
Sep 21, 2005
5.800
6.360
5.680
6.360
9,600
+0.56(+9.66%)
Sep 20, 2005
5.660
5.800
5.650
5.800
3,200
+0.15(+2.65%)
Sep 19, 2005
5.940
6.070
5.500
5.650
32,564
-0.27(-4.56%)
Sep 16, 2005
5.970
6.060
5.770
5.920
4,000
-0.02(-0.34%)
Sep 15, 2005
6.000
6.080
5.639
5.940
9,997
-0.02(-0.34%)
Sep 14, 2005
5.860
5.960
5.420
5.960
10,600
+0.11(+1.88%)
Sep 13, 2005
6.000
6.000
5.850
5.850
33,275
-0.15(-2.50%)
Sep 12, 2005
6.001
6.001
6.000
6.000
2,055
-0.05(-0.83%)
Sep 09, 2005
6.000
6.050
6.000
6.050
2,100
+0.15(+2.54%)
Sep 08, 2005
5.900
5.900
5.890
5.900
2,290
-0.09(-1.50%)
Sep 07, 2005
5.870
5.990
5.870
5.990
845
-0.01(-0.17%)
Sep 06, 2005
5.850
6.000
5.850
6.000
1,600
+0.15(+2.56%)
Sep 02, 2005
5.850
5.850
5.850
5.850
1,700
+0.00(+0.00%)
Sep 01, 2005
5.810
5.850
5.810
5.850
414
-0.14(-2.34%)
Aug 31, 2005
5.839
5.990
5.839
5.990
5,502
+0.19(+3.28%)
Aug 30, 2005
5.800
5.800
5.800
5.800
800
-0.10(-1.69%)
Aug 29, 2005
5.700
5.900
5.700
5.900
2,900
+0.10(+1.72%)
Aug 26, 2005
5.720
5.890
5.720
5.800
1,600
-0.04(-0.68%)
Aug 25, 2005
5.840
5.840
5.840
5.840
100
+0.04(+0.69%)
Aug 24, 2005
5.800
5.800
5.800
5.800
448
-0.02(-0.33%)
Aug 23, 2005
5.810
5.819
5.810
5.819
310
+0.02(+0.33%)
Aug 22, 2005
5.810
5.810
5.800
5.800
2,250
+0.03(+0.52%)
Aug 19, 2005
5.790
5.790
5.770
5.770
1,047
+0.16(+2.85%)
Aug 18, 2005
5.630
5.630
5.610
5.610
600
-0.17(-2.94%)
Aug 17, 2005
5.600
5.780
5.600
5.780
900
+0.02(+0.35%)
Aug 16, 2005
5.780
5.940
5.670
5.760
3,437
-0.07(-1.20%)
Aug 15, 2005
5.600
5.920
5.600
5.830
6,089
+0.30(+5.42%)
Aug 12, 2005
5.610
5.800
5.530
5.530
2,220
-0.27(-4.66%)
Aug 11, 2005
5.570
5.870
5.570
5.800
10,850
+0.12(+2.11%)
Aug 10, 2005
5.830
5.830
5.570
5.680
1,600
-0.17(-2.91%)
Aug 09, 2005
5.760
5.850
5.720
5.850
4,501
+0.09(+1.54%)
Aug 08, 2005
5.830
5.830
5.760
5.761
5,600
-0.07(-1.18%)
Aug 05, 2005
5.820
5.900
5.820
5.830
2,200
+0.06(+1.04%)
Aug 04, 2005
5.900
5.902
5.760
5.770
1,400
+0.02(+0.35%)
Aug 03, 2005
5.750
5.750
5.750
5.750
1,250
-0.04(-0.69%)
Aug 02, 2005
5.650
5.840
5.560
5.790
30,300
+0.24(+4.32%)
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
.