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, 2010
1.030
1.380
1.000
1.290
189,272
+0.34(+35.79%)
Mar 30, 2010
0.8000
1.420
0.7999
0.9500
367,264
+0.21(+28.38%)
Mar 29, 2010
0.7000
0.8000
0.7000
0.7400
20,453
+0.02(+2.29%)
Mar 26, 2010
0.7700
0.7802
0.7000
0.7234
14,114
+0.01(+1.89%)
Mar 25, 2010
0.7400
0.7400
0.7100
0.7100
1,088
-0.03(-4.05%)
Mar 24, 2010
0.7000
0.7799
0.7000
0.7400
8,335
+0.05(+7.25%)
Mar 23, 2010
0.6900
0.6965
0.6900
0.6900
2,213
-0.02(-2.82%)
Mar 22, 2010
0.6901
0.7400
0.6800
0.7100
13,777
-0.07(-8.97%)
Mar 19, 2010
0.7800
0.7800
0.7000
0.7800
5,725
-0.01(-1.25%)
Mar 17, 2010
0.7899
0.7899
0.7899
0.7899
0
-0.01(-1.26%)
Mar 16, 2010
0.7401
0.8000
0.7400
0.8000
4,625
+0.12(+17.37%)
Mar 15, 2010
0.6817
0.8300
0.6815
0.6816
3,400
-0.10(-12.62%)
Mar 12, 2010
0.7800
0.8300
0.7800
0.7800
4,825
-0.02(-2.50%)
Mar 11, 2010
0.7900
0.8500
0.7007
0.8000
3,000
+0.05(+6.67%)
Mar 10, 2010
0.7500
0.7500
0.7500
0.7500
666
+0.01(+1.35%)
Mar 09, 2010
0.8700
0.8700
0.7400
0.7400
10,713
+0.06(+8.82%)
Mar 08, 2010
0.7999
0.7999
0.6800
0.6800
2,000
-0.03(-4.23%)
Mar 05, 2010
0.7200
0.7300
0.6800
0.7100
7,180
+0.00(+0.00%)
Mar 04, 2010
0.7500
0.8600
0.6500
0.7100
14,232
-0.04(-5.33%)
Mar 03, 2010
0.7505
0.7600
0.7500
0.7500
5,300
-0.05(-6.25%)
Mar 02, 2010
0.8700
0.8700
0.7600
0.8000
7,680
+0.01(+1.01%)
Mar 01, 2010
0.7900
0.8000
0.7900
0.7920
10,152
+0.05(+7.03%)
Feb 26, 2010
0.7200
0.7400
0.7200
0.7400
1,340
+0.04(+5.71%)
Feb 25, 2010
0.7300
0.7400
0.7000
0.7000
8,300
-0.00(-0.01%)
Feb 24, 2010
0.7500
0.8000
0.7001
0.7001
12,537
-0.07(-9.08%)
Feb 23, 2010
0.7800
0.7800
0.7700
0.7700
3,000
-0.03(-3.75%)
Feb 22, 2010
0.8000
0.8000
0.8000
0.8000
1,300
+0.05(+6.67%)
Feb 19, 2010
0.7899
0.7899
0.7500
0.7500
1,960
-0.05(-6.26%)
Feb 18, 2010
0.7700
0.8001
0.7700
0.8001
4,320
+0.02(+2.58%)
Feb 17, 2010
0.7800
0.7900
0.7000
0.7800
5,400
+0.00(+0.00%)
Feb 12, 2010
0.8500
0.7800
0.7800
0.7800
1,900
+0.01(+1.30%)
Feb 11, 2010
0.8501
0.8501
0.7700
0.7700
1,700
-0.01(-1.28%)
Feb 10, 2010
0.8999
0.8999
0.7605
0.7800
1,700
+0.03(+4.00%)
Feb 09, 2010
0.8999
0.8999
0.7500
0.7500
13,447
-0.01(-0.99%)
Feb 08, 2010
0.9300
0.9300
0.7575
0.7575
9,600
-0.04(-5.31%)
Feb 05, 2010
0.8799
0.8799
0.8000
0.8000
12,900
+0.04(+5.26%)
Feb 04, 2010
0.7600
0.7600
0.7600
0.7600
1,500
+0.01(+1.10%)
Feb 03, 2010
0.8000
0.8899
0.7517
0.7517
43,300
+0.00(+0.00%)
Feb 02, 2010
0.7800
0.7800
0.7517
0.7517
6,661
-0.03(-3.63%)
Feb 01, 2010
0.7800
0.7800
0.7800
0.7800
300
-0.01(-1.19%)
Jan 28, 2010
0.7894
0.7894
0.7894
0.7894
0
-0.01(-1.34%)
Jan 27, 2010
0.8899
0.8900
0.8000
0.8001
31,466
-0.05(-5.87%)
Jan 26, 2010
0.9199
0.9199
0.8500
0.8500
3,689
-0.02(-2.30%)
Jan 25, 2010
0.8853
0.9200
0.8400
0.8700
27,187
-0.04(-4.40%)
Jan 22, 2010
0.9001
0.9800
0.9001
0.9100
2,200
-0.07(-7.14%)
Jan 21, 2010
0.9800
0.9800
0.9800
0.9800
1,000
+0.00(+0.00%)
Jan 20, 2010
1.000
1.050
0.9800
0.9800
5,654
+0.00(+0.32%)
Jan 19, 2010
1.070
1.105
0.9700
0.9769
32,234
-0.07(-6.96%)
Jan 15, 2010
1.060
1.050
1.050
1.050
4,300
+0.00(+0.00%)
Jan 14, 2010
1.100
1.200
1.050
1.050
18,980
-0.05(-4.20%)
Jan 13, 2010
1.060
1.240
1.050
1.096
20,703
+0.04(+3.40%)
Jan 12, 2010
1.060
1.080
1.050
1.060
9,840
-0.01(-0.93%)
Jan 11, 2010
1.120
1.130
1.050
1.070
9,380
-0.07(-6.01%)
Jan 08, 2010
1.060
1.138
1.050
1.138
2,100
+0.09(+8.42%)
Jan 07, 2010
1.100
1.100
1.050
1.050
5,150
-0.05(-4.55%)
Jan 06, 2010
1.080
1.100
1.050
1.100
16,817
+0.02(+1.85%)
Jan 05, 2010
1.150
1.150
1.080
1.080
7,650
+0.03(+2.86%)
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
.