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 29, 2018
1.600
1.600
1.600
0
+0.00(+0.00%)
Mar 28, 2018
1.600
1.650
1.600
1.600
3,055
+0.01(+0.62%)
Mar 27, 2018
1.600
1.610
1.590
1.590
5,154
-0.05(-3.04%)
Mar 26, 2018
1.650
1.650
1.600
1.640
13,078
+0.00(+0.00%)
Mar 23, 2018
1.600
1.640
1.600
1.640
3,366
+0.00(+0.00%)
Mar 22, 2018
1.650
1.660
1.590
1.640
22,630
-0.01(-0.61%)
Mar 21, 2018
1.600
1.731
1.600
1.650
13,002
+0.03(+1.85%)
Mar 20, 2018
1.610
1.673
1.600
1.620
4,666
+0.00(+0.00%)
Mar 19, 2018
1.680
1.680
1.600
1.620
8,717
-0.08(-4.71%)
Mar 16, 2018
1.600
1.700
1.600
1.700
8,609
+0.10(+6.24%)
Mar 15, 2018
1.670
1.670
1.600
1.600
19,680
-0.08(-4.76%)
Mar 14, 2018
1.688
1.690
1.650
1.680
3,459
-0.01(-0.53%)
Mar 13, 2018
1.670
1.690
1.670
1.689
1,421
+0.02(+1.14%)
Mar 12, 2018
1.690
1.749
1.670
1.670
18,998
-0.02(-1.18%)
Mar 09, 2018
1.690
1.700
1.690
1.690
5,264
+0.02(+1.20%)
Mar 08, 2018
1.670
1.689
1.670
1.670
5,982
-0.01(-0.60%)
Mar 07, 2018
1.660
1.690
1.660
1.680
9,082
+0.06(+3.70%)
Mar 06, 2018
1.690
1.690
1.601
1.620
11,222
-0.01(-0.91%)
Mar 05, 2018
1.680
1.680
1.600
1.635
20,939
+0.00(+0.30%)
Mar 02, 2018
1.590
1.642
1.580
1.630
12,511
+0.03(+1.87%)
Mar 01, 2018
1.600
1.610
1.590
1.600
32,819
-0.02(-1.23%)
Feb 28, 2018
1.690
1.690
1.600
1.620
24,017
-0.07(-4.11%)
Feb 27, 2018
1.700
1.720
1.660
1.689
10,536
+0.06(+3.64%)
Feb 26, 2018
1.680
1.700
1.630
1.630
7,961
-0.06(-3.55%)
Feb 23, 2018
1.670
1.690
1.600
1.690
9,231
+0.05(+3.05%)
Feb 22, 2018
1.590
1.680
1.560
1.640
18,355
+0.05(+3.14%)
Feb 21, 2018
1.541
1.620
1.541
1.590
215,564
+0.02(+1.27%)
Feb 20, 2018
1.553
1.620
1.500
1.570
35,771
-0.01(-0.63%)
Feb 16, 2018
1.580
1.580
1.580
0
+0.15(+10.49%)
Feb 15, 2018
1.480
1.500
1.370
1.430
72,106
-0.09(-5.92%)
Feb 14, 2018
1.580
1.600
1.450
1.520
59,909
-0.08(-5.00%)
Feb 13, 2018
1.870
1.937
1.520
1.600
89,602
-0.29(-15.34%)
Feb 12, 2018
1.900
1.950
1.890
1.890
58,717
-0.01(-0.53%)
Feb 09, 2018
1.980
1.990
1.900
1.900
27,864
-0.04(-2.06%)
Feb 08, 2018
1.997
1.997
1.940
1.940
1,688
-0.02(-1.02%)
Feb 07, 2018
2.039
1.950
1.960
12,572
+0.01(+0.50%)
Feb 06, 2018
1.940
2.100
1.940
1.950
45,020
+0.00(+0.01%)
Feb 05, 2018
1.940
1.940
1.940
1.950
6,983
-0.01(-0.51%)
Feb 02, 2018
2.110
2.110
1.940
1.960
46,532
-0.15(-7.11%)
Feb 01, 2018
2.030
2.170
2.010
2.110
5,806
+0.08(+3.94%)
Jan 31, 2018
2.060
2.101
2.030
2.030
22,945
+0.00(+0.00%)
Jan 30, 2018
1.970
2.110
1.970
2.030
7,873
+0.03(+1.50%)
Jan 29, 2018
2.080
2.120
1.961
2.000
15,674
-0.08(-3.85%)
Jan 26, 2018
1.990
2.090
1.980
2.080
14,295
+0.11(+5.58%)
Jan 25, 2018
2.050
2.070
1.810
1.970
87,726
-0.08(-3.90%)
Jan 24, 2018
2.050
2.090
2.010
2.050
21,674
-0.01(-0.49%)
Jan 23, 2018
2.120
2.120
2.060
2.060
16,552
-0.07(-3.28%)
Jan 22, 2018
2.130
2.180
2.100
2.130
17,031
-0.04(-1.84%)
Jan 19, 2018
2.180
2.180
2.100
2.170
21,974
-0.01(-0.46%)
Jan 18, 2018
2.180
2.270
2.150
2.180
22,368
-0.02(-0.91%)
Jan 17, 2018
2.100
2.290
2.100
2.200
26,402
+0.03(+1.38%)
Jan 16, 2018
2.400
2.400
2.180
2.170
142,753
-0.23(-9.58%)
Jan 12, 2018
2.400
2.400
2.400
0
-0.11(-4.38%)
Jan 11, 2018
2.510
2.540
2.461
2.510
27,457
+0.03(+1.21%)
Jan 10, 2018
2.482
2.490
2.440
2.480
6,164
-0.04(-1.59%)
Jan 09, 2018
2.600
2.600
2.500
2.520
21,672
-0.04(-1.56%)
Jan 08, 2018
2.560
2.580
2.470
2.560
37,584
-0.01(-0.39%)
Jan 05, 2018
2.550
2.570
2.496
2.570
19,072
+0.02(+0.78%)
Jan 04, 2018
2.490
2.560
2.461
2.550
15,525
+0.06(+2.41%)
Jan 03, 2018
2.460
2.560
2.450
2.490
25,023
+0.03(+1.22%)
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
.