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, 2006
6.270
6.300
6.270
6.300
600
-0.03(-0.47%)
Mar 30, 2006
6.110
6.330
6.110
6.330
4,749
+0.10(+1.61%)
Mar 29, 2006
6.280
6.360
6.210
6.230
6,750
-0.01(-0.16%)
Mar 28, 2006
6.399
6.399
6.240
6.240
3,000
+0.04(+0.65%)
Mar 27, 2006
6.240
6.270
6.200
6.200
40,400
-0.10(-1.59%)
Mar 24, 2006
6.300
6.300
6.300
6.300
1,000
+0.02(+0.32%)
Mar 23, 2006
6.350
6.350
6.240
6.280
12,100
-0.17(-2.64%)
Mar 22, 2006
6.400
6.540
6.400
6.450
1,600
+0.05(+0.78%)
Mar 21, 2006
6.380
6.490
6.300
6.400
6,700
+0.03(+0.47%)
Mar 20, 2006
6.370
6.490
6.320
6.370
9,400
-0.02(-0.31%)
Mar 17, 2006
6.270
6.460
6.260
6.390
5,542
+0.14(+2.24%)
Mar 16, 2006
6.260
6.400
6.150
6.250
20,544
+0.05(+0.81%)
Mar 15, 2006
6.250
6.400
6.200
6.200
45,459
-0.05(-0.80%)
Mar 14, 2006
6.360
6.530
6.160
6.250
20,135
-0.05(-0.79%)
Mar 13, 2006
6.380
6.520
6.260
6.300
25,414
-0.04(-0.63%)
Mar 10, 2006
6.400
6.600
6.310
6.340
10,652
-0.04(-0.63%)
Mar 09, 2006
6.420
6.530
6.260
6.380
7,500
+0.12(+1.92%)
Mar 08, 2006
6.440
6.440
6.120
6.260
71,742
-0.02(-0.32%)
Mar 07, 2006
6.480
6.480
6.110
6.280
31,644
-0.21(-3.24%)
Mar 06, 2006
6.420
6.550
6.420
6.490
7,400
-0.08(-1.22%)
Mar 03, 2006
6.380
6.590
6.380
6.570
7,825
+0.21(+3.30%)
Mar 02, 2006
6.390
6.540
6.360
6.360
2,700
+0.00(+0.00%)
Mar 01, 2006
6.360
6.360
6.270
6.360
3,700
+0.06(+0.95%)
Feb 28, 2006
6.300
6.440
6.210
6.300
20,506
+0.00(+0.00%)
Feb 27, 2006
6.540
6.710
6.210
6.300
48,847
-0.21(-3.23%)
Feb 24, 2006
6.700
6.700
6.460
6.510
2,801
-0.10(-1.51%)
Feb 23, 2006
6.460
6.690
6.460
6.610
5,900
+0.18(+2.80%)
Feb 22, 2006
6.360
6.550
6.360
6.430
7,040
+0.08(+1.26%)
Feb 21, 2006
6.350
6.390
6.330
6.350
54,035
-0.04(-0.63%)
Feb 17, 2006
6.450
6.450
6.279
6.390
11,425
-0.06(-0.93%)
Feb 16, 2006
6.700
6.700
6.400
6.450
11,800
-0.14(-2.15%)
Feb 15, 2006
6.380
7.180
6.340
6.592
17,286
-0.18(-2.63%)
Feb 14, 2006
6.460
6.770
6.460
6.770
3,037
+0.27(+4.15%)
Feb 13, 2006
6.450
6.700
6.450
6.500
6,900
+0.14(+2.15%)
Feb 10, 2006
6.250
6.450
6.250
6.364
3,700
+0.05(+0.85%)
Feb 09, 2006
6.470
6.510
6.310
6.310
3,300
-0.19(-2.92%)
Feb 08, 2006
6.230
6.710
6.180
6.500
5,250
+0.27(+4.33%)
Feb 07, 2006
6.110
6.230
6.070
6.230
3,078
+0.05(+0.81%)
Feb 06, 2006
6.080
6.200
6.080
6.180
1,150
+0.05(+0.82%)
Feb 03, 2006
6.100
6.150
5.940
6.130
4,344
+0.09(+1.49%)
Feb 02, 2006
6.070
6.200
6.040
6.040
5,617
-0.03(-0.49%)
Feb 01, 2006
6.000
6.150
6.000
6.070
2,853
-0.01(-0.16%)
Jan 31, 2006
6.070
6.200
6.020
6.080
4,560
-0.01(-0.16%)
Jan 30, 2006
6.070
6.170
6.016
6.090
920
-0.13(-2.09%)
Jan 27, 2006
6.080
6.220
6.040
6.220
4,400
-0.03(-0.48%)
Jan 26, 2006
6.080
6.410
6.080
6.250
9,470
+0.24(+3.99%)
Jan 25, 2006
6.230
6.230
6.000
6.010
1,000
+0.01(+0.17%)
Jan 24, 2006
5.850
6.150
5.850
6.000
9,001
-0.12(-1.96%)
Jan 23, 2006
6.080
6.120
6.050
6.120
45,746
+0.02(+0.33%)
Jan 20, 2006
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Jan 19, 2006
6.000
6.100
6.000
6.100
1,700
+0.08(+1.33%)
Jan 18, 2006
5.950
6.580
5.950
6.020
13,850
+0.03(+0.50%)
Jan 17, 2006
6.260
6.260
5.990
5.990
6,200
-0.41(-6.41%)
Jan 13, 2006
6.100
6.400
6.100
6.400
12,900
+0.39(+6.49%)
Jan 12, 2006
6.260
6.276
6.010
6.010
11,800
-0.58(-8.80%)
Jan 11, 2006
6.170
7.210
6.100
6.590
50,352
+0.33(+5.27%)
Jan 10, 2006
5.910
6.390
5.910
6.260
13,554
+0.45(+7.75%)
Jan 09, 2006
5.930
5.930
5.750
5.810
5,290
-0.09(-1.53%)
Jan 06, 2006
5.900
5.900
5.750
5.900
1,500
+0.04(+0.68%)
Jan 05, 2006
5.850
5.930
5.670
5.860
5,300
+0.02(+0.34%)
Jan 04, 2006
5.660
5.850
5.570
5.840
9,706
+0.11(+1.92%)
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
.