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 (%)
Nov 28, 2014
2.480
2.480
2.300
2.330
5,070
+0.02(+0.87%)
Nov 26, 2014
2.300
2.310
2.310
2.310
12,500
+0.05(+2.21%)
Nov 25, 2014
2.250
2.260
2.250
2.260
1,216
-0.10(-4.24%)
Nov 24, 2014
2.250
2.450
2.250
2.360
16,593
+0.11(+4.89%)
Nov 21, 2014
2.250
2.286
2.250
2.250
6,020
+0.00(+0.00%)
Nov 19, 2014
2.300
2.250
2.250
2.250
4,000
-0.15(-6.25%)
Nov 18, 2014
2.400
2.400
2.400
2.400
100
+0.10(+4.35%)
Nov 17, 2014
2.420
2.420
2.300
2.300
3,700
-0.12(-4.90%)
Nov 14, 2014
2.282
2.419
2.282
2.419
984
+0.01(+0.49%)
Nov 13, 2014
2.400
2.407
2.400
2.407
800
-0.03(-1.36%)
Nov 12, 2014
2.380
2.440
2.300
2.440
6,200
+0.14(+6.08%)
Nov 11, 2014
2.300
2.300
2.300
2.300
5,892
+0.00(+0.00%)
Nov 10, 2014
2.340
2.402
2.300
2.300
3,416
-0.05(-2.13%)
Nov 07, 2014
2.510
2.510
2.350
2.350
2,488
-0.16(-6.37%)
Nov 06, 2014
2.510
2.510
2.510
2.510
300
+0.01(+0.40%)
Nov 05, 2014
2.540
2.540
2.350
2.500
3,204
+0.00(+0.00%)
Nov 04, 2014
2.220
2.600
2.220
2.500
73,836
+0.18(+7.57%)
Nov 03, 2014
2.293
2.390
2.200
2.324
7,332
-0.07(-2.76%)
Oct 31, 2014
2.390
2.390
2.390
2.390
608
-0.00(-0.00%)
Oct 30, 2014
2.220
2.390
2.210
2.390
4,500
+0.19(+8.63%)
Oct 29, 2014
2.250
2.354
2.200
2.200
2,705
-0.13(-5.53%)
Oct 28, 2014
2.180
2.329
2.180
2.329
400
-0.05(-2.14%)
Oct 27, 2014
2.200
2.300
2.160
2.380
800
+0.08(+3.47%)
Oct 24, 2014
2.210
2.385
2.171
2.300
3,968
-0.09(-3.77%)
Oct 23, 2014
2.200
2.390
2.200
2.390
1,050
+0.00(+0.04%)
Oct 21, 2014
2.240
2.389
2.230
2.389
1,395
-0.01(-0.46%)
Oct 20, 2014
2.270
2.451
2.270
2.400
10,490
+0.20(+9.09%)
Oct 17, 2014
2.280
2.310
2.230
2.200
4,104
+0.00(+0.00%)
Oct 16, 2014
2.170
2.296
2.170
2.200
12,620
-0.01(-0.65%)
Oct 15, 2014
2.329
2.329
2.214
2.214
1,687
+0.06(+3.00%)
Oct 14, 2014
2.170
2.170
2.150
2.150
715
+0.00(+0.00%)
Oct 13, 2014
2.160
2.160
2.150
2.150
504
-0.03(-1.20%)
Oct 10, 2014
2.200
2.270
2.150
2.176
9,681
-0.02(-1.09%)
Oct 08, 2014
2.210
2.200
2.200
2.200
2,200
-0.01(-0.45%)
Oct 07, 2014
2.210
2.210
2.210
2.210
113
-0.02(-0.90%)
Oct 06, 2014
2.200
2.230
2.200
2.230
4,345
+0.01(+0.45%)
Oct 03, 2014
2.210
2.230
2.210
2.220
1,463
+0.00(+0.00%)
Oct 02, 2014
2.230
2.230
2.200
2.220
1,700
-0.01(-0.45%)
Oct 01, 2014
2.300
2.310
2.200
2.230
7,477
-0.08(-3.46%)
Sep 29, 2014
2.310
2.310
2.310
2.310
3
+0.00(+0.00%)
Sep 26, 2014
2.260
2.310
2.250
2.310
1,819
-0.01(-0.48%)
Sep 25, 2014
2.400
2.400
2.320
2.321
720
-0.08(-3.28%)
Sep 24, 2014
2.500
2.500
2.250
2.400
14,800
-0.12(-4.71%)
Sep 23, 2014
2.450
2.518
2.450
2.518
17,197
+0.12(+4.94%)
Sep 22, 2014
2.520
2.520
2.380
2.400
3,325
-0.10(-4.00%)
Sep 19, 2014
2.420
2.440
2.300
2.500
18,364
+0.22(+9.65%)
Sep 18, 2014
2.330
2.430
2.255
2.280
17,262
-0.04(-1.72%)
Sep 17, 2014
2.330
2.340
2.200
2.320
10,782
+0.03(+1.31%)
Sep 16, 2014
2.190
2.290
2.190
2.290
4,431
-0.06(-2.55%)
Sep 15, 2014
2.180
2.350
2.150
2.350
17,108
+0.10(+4.44%)
Sep 12, 2014
2.170
2.300
2.160
2.250
3,994
-0.01(-0.44%)
Sep 11, 2014
2.270
2.280
2.200
2.260
3,706
+0.00(+0.00%)
Sep 10, 2014
2.300
2.350
2.250
2.260
9,485
+0.02(+0.90%)
Sep 09, 2014
2.250
2.270
2.240
2.240
25,228
+0.10(+4.62%)
Sep 08, 2014
2.150
2.150
2.141
2.141
353
-0.06(-2.68%)
Sep 05, 2014
2.225
2.225
2.150
2.200
11,215
+0.04(+1.85%)
Sep 04, 2014
2.160
2.175
2.151
2.160
2,191
+0.00(+0.00%)
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
.