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 30, 2015
1.500
1.500
1.500
1.500
591
+0.02(+1.35%)
Oct 29, 2015
1.510
1.510
1.419
1.480
1,390
-0.02(-1.33%)
Oct 28, 2015
1.500
1.500
1.500
1.500
134
+0.11(+8.07%)
Oct 27, 2015
1.400
1.520
1.380
1.388
3,558
-0.14(-9.35%)
Oct 26, 2015
1.470
1.540
1.450
1.531
4,862
+0.12(+8.22%)
Oct 23, 2015
1.472
1.472
1.415
1.415
411
-0.10(-6.68%)
Oct 22, 2015
1.500
1.516
1.500
1.516
3,566
+0.02(+1.07%)
Oct 21, 2015
1.460
1.500
1.380
1.500
16,008
-0.02(-1.61%)
Oct 20, 2015
1.525
1.525
1.525
1.525
202
-0.08(-4.71%)
Oct 19, 2015
1.600
1.600
1.600
1.600
1,012
+0.00(+0.00%)
Oct 16, 2015
1.600
1.600
1.600
1.600
239
+0.00(+0.01%)
Oct 15, 2015
1.600
1.600
1.600
1.600
200
+0.04(+2.56%)
Oct 14, 2015
1.560
1.560
1.560
1.560
4,446
+0.08(+5.41%)
Oct 13, 2015
1.600
1.660
1.480
1.480
6,800
-0.13(-8.07%)
Oct 12, 2015
1.632
1.632
1.590
1.610
4,702
-0.04(-2.42%)
Oct 07, 2015
1.700
1.650
1.650
1.650
121
-0.08(-4.62%)
Oct 02, 2015
1.780
1.730
1.730
1.730
84
+0.04(+2.37%)
Sep 30, 2015
1.800
1.690
1.690
1.690
5
-0.13(-7.14%)
Sep 29, 2015
1.820
1.820
1.820
1.820
100
+0.12(+7.06%)
Sep 28, 2015
1.740
1.760
1.610
1.700
5,760
-0.16(-8.60%)
Sep 25, 2015
1.690
1.870
1.690
1.860
10,085
+0.16(+9.63%)
Sep 24, 2015
1.700
1.700
1.696
1.696
2,088
-0.02(-1.25%)
Sep 23, 2015
1.718
1.718
1.718
1.718
596
-0.03(-1.83%)
Sep 21, 2015
1.710
1.750
1.750
1.750
149
-0.01(-0.57%)
Sep 18, 2015
1.770
1.770
1.660
1.760
5,668
+0.08(+4.76%)
Sep 17, 2015
1.640
1.680
1.630
1.680
440
+0.01(+0.60%)
Sep 16, 2015
1.630
1.746
1.630
1.670
7,737
+0.04(+2.45%)
Sep 15, 2015
1.710
1.710
1.620
1.630
499
-0.07(-4.12%)
Sep 14, 2015
1.660
1.730
1.660
1.700
5,928
+0.03(+1.80%)
Sep 11, 2015
1.640
1.670
1.634
1.670
4,305
+0.03(+1.83%)
Sep 10, 2015
1.630
1.640
1.600
1.640
5,057
+0.01(+0.61%)
Sep 09, 2015
1.630
1.630
1.630
1.630
440
+0.02(+1.24%)
Sep 08, 2015
1.620
1.620
1.610
1.610
654
-0.03(-1.82%)
Sep 04, 2015
1.640
1.640
1.640
1.640
500
+0.02(+1.23%)
Sep 02, 2015
1.640
1.620
1.620
1.620
21
-0.07(-4.14%)
Sep 01, 2015
1.666
1.690
1.610
1.690
2,663
+0.04(+2.42%)
Aug 31, 2015
1.610
1.710
1.610
1.650
7,751
+0.05(+3.12%)
Aug 28, 2015
1.610
1.630
1.600
1.600
3,640
-0.04(-2.44%)
Aug 27, 2015
1.607
1.640
1.607
1.640
419
+0.00(+0.00%)
Aug 26, 2015
1.550
1.640
1.550
1.640
5,512
+0.07(+4.46%)
Aug 25, 2015
1.470
1.570
1.470
1.570
9,672
+0.12(+8.28%)
Aug 24, 2015
1.350
1.450
1.350
1.450
4,553
+0.10(+7.41%)
Aug 21, 2015
1.270
1.438
1.270
1.350
13,180
+0.03(+2.27%)
Aug 20, 2015
1.290
1.410
1.270
1.320
36,636
+0.02(+1.54%)
Aug 19, 2015
1.501
1.520
1.280
1.300
58,716
-0.17(-11.59%)
Aug 18, 2015
1.430
1.540
1.430
1.470
12,640
-0.03(-1.97%)
Aug 17, 2015
1.650
1.650
1.500
1.500
1,068
-0.20(-11.76%)
Aug 14, 2015
1.790
1.790
1.650
1.700
3,770
-0.08(-4.49%)
Aug 13, 2015
1.840
1.950
1.780
1.780
10,330
-0.08(-4.30%)
Aug 12, 2015
1.920
1.920
1.850
1.860
20,477
+0.02(+1.09%)
Aug 11, 2015
1.610
1.840
1.610
1.840
9,097
+0.21(+12.88%)
Aug 10, 2015
1.520
1.630
1.520
1.630
5,801
+0.12(+7.95%)
Aug 07, 2015
1.570
1.750
1.500
1.510
23,111
-0.05(-3.21%)
Aug 06, 2015
1.230
1.560
1.230
1.560
20,855
+0.26(+20.00%)
Aug 05, 2015
1.324
1.324
1.300
1.300
12,066
-0.07(-5.11%)
Aug 04, 2015
1.340
1.370
1.290
1.370
20,730
-0.05(-3.52%)
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
.