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 (%)
Mar 31, 2004
4.580
4.580
4.580
4.580
100
+0.02(+0.44%)
Mar 30, 2004
4.560
4.560
4.560
4.560
0
+0.00(+0.00%)
Mar 29, 2004
4.590
4.590
4.550
4.560
6,300
+0.08(+1.76%)
Mar 26, 2004
4.580
4.640
4.470
4.481
1,900
-0.12(-2.59%)
Mar 25, 2004
4.450
4.600
4.450
4.600
600
+0.00(+0.00%)
Mar 24, 2004
4.610
4.630
4.520
4.600
3,600
+0.00(+0.00%)
Mar 23, 2004
4.640
4.640
4.500
4.600
8,600
+0.00(+0.00%)
Mar 22, 2004
4.610
4.610
4.600
4.600
1,200
-0.04(-0.86%)
Mar 19, 2004
4.560
4.640
4.560
4.640
1,300
+0.00(+0.00%)
Mar 18, 2004
4.625
4.640
4.500
4.640
1,200
-0.07(-1.49%)
Mar 17, 2004
4.500
4.750
4.500
4.710
2,200
+0.21(+4.67%)
Mar 16, 2004
4.600
4.600
4.500
4.500
2,300
-0.09(-1.96%)
Mar 15, 2004
4.590
4.590
4.590
4.590
300
+0.09(+2.00%)
Mar 12, 2004
4.500
4.500
4.500
4.500
1,200
+0.00(+0.00%)
Mar 11, 2004
4.500
4.500
4.500
4.500
1,000
+0.00(+0.00%)
Mar 10, 2004
4.500
4.600
4.500
4.500
2,400
-0.02(-0.44%)
Mar 09, 2004
4.520
4.590
4.400
4.520
5,100
-0.13(-2.80%)
Mar 08, 2004
4.500
4.720
4.460
4.650
7,500
+0.25(+5.68%)
Mar 05, 2004
4.450
4.500
4.400
4.400
3,900
-0.15(-3.30%)
Mar 04, 2004
4.520
4.550
4.460
4.550
2,800
+0.02(+0.44%)
Mar 03, 2004
4.510
4.530
4.510
4.530
400
+0.02(+0.42%)
Mar 02, 2004
4.510
4.511
4.500
4.511
3,500
+0.00(+0.02%)
Mar 01, 2004
4.450
4.510
4.450
4.510
300
-0.05(-1.10%)
Feb 27, 2004
4.670
4.670
4.560
4.560
2,000
+0.05(+1.09%)
Feb 26, 2004
4.511
4.511
4.511
4.511
0
+0.00(+0.00%)
Feb 25, 2004
4.670
4.700
4.510
4.511
4,400
-0.09(-1.96%)
Feb 24, 2004
4.601
4.601
4.601
4.601
100
-0.04(-0.84%)
Feb 23, 2004
4.450
4.890
4.450
4.640
9,000
-0.09(-1.90%)
Feb 20, 2004
4.600
5.250
4.600
4.730
18,400
+0.12(+2.56%)
Feb 19, 2004
4.550
4.612
4.550
4.612
400
-0.04(-0.82%)
Feb 18, 2004
4.650
4.650
4.550
4.650
5,700
+0.10(+2.20%)
Feb 17, 2004
4.450
4.600
4.450
4.550
3,400
-0.12(-2.57%)
Feb 13, 2004
4.670
4.690
4.650
4.670
16,400
-0.02(-0.43%)
Feb 12, 2004
4.500
4.700
4.410
4.690
16,200
+0.00(+0.00%)
Feb 11, 2004
4.560
4.690
4.560
4.690
12,600
+0.09(+1.96%)
Feb 10, 2004
4.580
4.670
4.560
4.600
9,300
+0.06(+1.32%)
Feb 09, 2004
4.700
4.700
4.510
4.540
13,600
-0.06(-1.30%)
Feb 06, 2004
4.600
4.600
4.600
4.600
12,800
+0.00(+0.00%)
Feb 05, 2004
4.610
4.610
4.600
4.600
14,500
+0.00(+0.00%)
Feb 04, 2004
4.621
4.621
4.600
4.600
300
+0.00(+0.00%)
Feb 03, 2004
4.600
4.600
4.600
4.600
0
+0.00(+0.00%)
Feb 02, 2004
4.750
4.760
4.600
4.600
9,400
-0.16(-3.36%)
Jan 30, 2004
4.819
4.900
4.660
4.760
4,400
-0.05(-1.04%)
Jan 29, 2004
4.950
4.950
4.610
4.810
5,200
-0.14(-2.83%)
Jan 28, 2004
4.920
4.951
4.920
4.950
3,100
-0.10(-1.98%)
Jan 27, 2004
5.000
5.050
4.860
5.050
3,900
+0.04(+0.80%)
Jan 26, 2004
5.110
5.220
5.000
5.010
10,200
+0.02(+0.40%)
Jan 23, 2004
5.000
5.000
4.960
4.990
12,300
-0.01(-0.20%)
Jan 22, 2004
5.000
5.250
4.970
5.000
23,500
+0.11(+2.25%)
Jan 21, 2004
4.860
5.050
4.860
4.890
8,500
-0.11(-2.20%)
Jan 20, 2004
5.000
5.000
4.830
5.000
18,300
+0.00(+0.00%)
Jan 16, 2004
4.720
5.090
4.610
5.000
46,200
+0.28(+5.93%)
Jan 15, 2004
4.750
4.750
4.650
4.720
10,900
+0.10(+2.16%)
Jan 14, 2004
4.740
4.740
4.611
4.620
5,069
-0.08(-1.70%)
Jan 13, 2004
4.710
4.710
4.650
4.700
14,400
-0.02(-0.40%)
Jan 12, 2004
4.750
4.750
4.600
4.719
15,600
+0.05(+1.05%)
Jan 09, 2004
4.670
4.700
4.320
4.670
12,233
+0.00(+0.00%)
Jan 08, 2004
4.250
4.700
4.250
4.670
22,384
+0.36(+8.35%)
Jan 07, 2004
4.210
4.420
4.210
4.310
13,000
-0.15(-3.36%)
Jan 06, 2004
4.200
4.460
4.140
4.460
17,800
+0.31(+7.47%)
Jan 05, 2004
4.010
4.150
3.900
4.150
9,800
+0.35(+9.21%)
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
.