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, 2019
4.950
4.950
4.500
4.880
58,038
-0.01(-0.20%)
Oct 30, 2019
4.380
5.000
4.300
4.890
101,210
+0.48(+10.88%)
Oct 29, 2019
4.800
4.990
4.410
4.410
96,612
-0.36(-7.55%)
Oct 28, 2019
4.440
4.800
4.220
4.770
142,509
+0.37(+8.41%)
Oct 25, 2019
4.370
4.450
4.350
4.400
33,600
+0.05(+1.15%)
Oct 24, 2019
4.350
4.350
4.200
4.350
18,928
+0.01(+0.23%)
Oct 23, 2019
4.280
4.360
4.200
4.340
18,865
+0.10(+2.36%)
Oct 22, 2019
4.310
4.390
4.060
4.240
23,768
+0.04(+0.95%)
Oct 21, 2019
4.000
4.437
4.000
4.200
79,413
+0.16(+3.83%)
Oct 18, 2019
4.030
4.114
4.010
4.045
6,300
-0.01(-0.37%)
Oct 17, 2019
4.040
4.150
4.000
4.060
24,458
+0.06(+1.50%)
Oct 16, 2019
3.960
4.130
3.920
4.000
21,999
+0.03(+0.76%)
Oct 15, 2019
4.050
4.180
3.950
3.970
36,502
-0.04(-1.00%)
Oct 14, 2019
3.680
4.070
3.650
4.010
91,865
+0.33(+8.97%)
Oct 11, 2019
3.720
3.750
3.663
3.680
15,500
+0.00(+0.00%)
Oct 10, 2019
3.410
3.830
3.401
3.680
40,171
+0.26(+7.60%)
Oct 09, 2019
3.500
3.835
3.420
3.420
68,301
-0.13(-3.66%)
Oct 08, 2019
3.820
3.822
3.550
3.550
48,007
-0.27(-7.07%)
Oct 07, 2019
3.840
3.850
3.680
3.820
35,051
+0.03(+0.79%)
Oct 04, 2019
3.540
3.910
3.340
3.790
25,300
+0.22(+6.16%)
Oct 03, 2019
3.440
3.580
3.300
3.570
44,472
+0.14(+4.08%)
Oct 02, 2019
3.290
3.470
3.000
3.430
223,302
+0.12(+3.63%)
Oct 01, 2019
3.420
3.680
3.290
3.310
100,499
-0.28(-7.80%)
Sep 30, 2019
3.690
3.860
3.360
3.590
90,675
-0.10(-2.71%)
Sep 27, 2019
3.690
3.760
3.501
3.690
80,800
+0.04(+1.10%)
Sep 26, 2019
3.880
3.880
3.600
3.650
71,512
-0.22(-5.68%)
Sep 25, 2019
4.040
4.040
3.870
3.870
100,242
-0.20(-4.91%)
Sep 24, 2019
4.240
4.440
4.030
4.070
155,273
-0.13(-3.10%)
Sep 23, 2019
4.270
4.300
3.900
4.200
101,246
+0.00(+0.00%)
Sep 20, 2019
3.950
4.210
3.840
4.200
301,500
+0.36(+9.38%)
Sep 19, 2019
3.600
3.960
3.560
3.840
308,483
+0.25(+6.96%)
Sep 18, 2019
3.600
3.710
3.500
3.590
26,506
-0.02(-0.55%)
Sep 17, 2019
3.600
3.840
3.600
3.610
92,222
-0.04(-1.10%)
Sep 16, 2019
3.690
3.690
3.460
3.650
23,269
-0.00(-0.00%)
Sep 13, 2019
3.650
3.790
3.410
3.650
190,400
-0.02(-0.54%)
Sep 12, 2019
3.630
3.670
3.410
3.670
57,819
+0.06(+1.66%)
Sep 11, 2019
3.540
3.700
3.425
3.610
105,549
+0.03(+0.84%)
Sep 10, 2019
3.630
3.690
3.390
3.580
75,025
+0.04(+1.13%)
Sep 09, 2019
3.370
3.740
3.285
3.540
178,810
+0.16(+4.73%)
Sep 06, 2019
3.430
3.480
3.260
3.380
62,600
-0.05(-1.46%)
Sep 05, 2019
3.350
3.450
3.320
3.430
213,148
+0.15(+4.57%)
Sep 04, 2019
2.772
3.347
2.772
3.280
309,209
+0.50(+17.99%)
Sep 03, 2019
2.750
2.780
2.731
2.780
15,865
+0.06(+2.21%)
Aug 30, 2019
2.750
2.750
2.683
2.720
7,000
+0.12(+4.62%)
Aug 29, 2019
2.610
2.750
2.600
2.600
16,008
-0.09(-3.35%)
Aug 28, 2019
2.690
2.690
2.560
2.690
2,710
+0.00(+0.00%)
Aug 27, 2019
2.590
2.690
2.590
2.690
10,006
+0.15(+5.79%)
Aug 26, 2019
2.710
2.740
2.543
2.543
32,856
-0.16(-5.83%)
Aug 23, 2019
2.750
2.783
2.700
2.700
33,100
-0.08(-2.88%)
Aug 22, 2019
2.680
2.790
2.650
2.780
66,592
+0.13(+4.91%)
Aug 21, 2019
2.480
2.650
2.475
2.650
44,360
+0.18(+7.29%)
Aug 20, 2019
2.450
2.500
2.360
2.470
50,088
+0.03(+1.23%)
Aug 19, 2019
2.070
2.450
2.070
2.440
123,602
+0.36(+17.31%)
Aug 16, 2019
2.020
2.087
2.000
2.080
22,500
+0.08(+4.00%)
Aug 15, 2019
2.180
2.200
2.000
2.000
81,273
-0.10(-4.76%)
Aug 14, 2019
2.100
2.100
2.000
2.100
8,332
+0.00(+0.00%)
Aug 13, 2019
2.010
2.100
2.010
2.100
7,948
+0.06(+2.94%)
Aug 12, 2019
2.040
2.040
2.025
2.040
8,101
+0.02(+0.74%)
Aug 09, 2019
2.017
2.040
2.010
2.025
2,700
+0.02(+1.25%)
Aug 08, 2019
2.010
2.040
2.000
2.000
3,268
-0.02(-1.10%)
Aug 07, 2019
2.039
2.040
2.022
2.022
2,731
+0.01(+0.61%)
Aug 06, 2019
2.000
2.040
2.000
2.010
3,734
-0.01(-0.54%)
Aug 05, 2019
2.000
2.040
1.970
2.021
18,494
-0.02(-0.93%)
Aug 02, 2019
2.000
2.040
2.000
2.040
9,000
+0.07(+3.55%)
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
.