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 (%)
Apr 30, 2020
4.555
4.740
4.545
4.700
4,262
+0.09(+2.06%)
Apr 29, 2020
4.700
4.750
4.410
4.605
11,495
-0.08(-1.81%)
Apr 28, 2020
4.800
4.905
4.360
4.690
8,154
-0.06(-1.26%)
Apr 27, 2020
4.120
4.946
4.120
4.750
34,964
+0.59(+14.18%)
Apr 24, 2020
4.335
4.335
4.160
4.160
4,500
-0.05(-1.19%)
Apr 23, 2020
4.400
4.400
4.040
4.210
7,481
-0.09(-2.05%)
Apr 22, 2020
4.030
4.310
3.941
4.298
9,699
+0.17(+4.07%)
Apr 21, 2020
4.230
4.300
3.800
4.130
15,086
-0.12(-2.83%)
Apr 20, 2020
4.350
4.480
4.250
4.250
16,895
-0.05(-1.16%)
Apr 17, 2020
4.260
4.436
4.240
4.300
8,600
+0.00(+0.00%)
Apr 16, 2020
4.200
4.447
4.200
4.300
10,713
+0.12(+2.87%)
Apr 15, 2020
4.448
4.448
4.000
4.180
10,568
-0.15(-3.52%)
Apr 14, 2020
3.792
4.490
3.792
4.332
19,441
+0.54(+14.31%)
Apr 13, 2020
3.790
3.850
3.754
3.790
8,888
+0.09(+2.43%)
Apr 09, 2020
3.638
3.950
3.638
3.700
22,200
+0.20(+5.71%)
Apr 08, 2020
3.440
3.560
3.400
3.500
5,361
-0.11(-3.05%)
Apr 07, 2020
3.500
3.700
3.456
3.610
6,467
+0.22(+6.49%)
Apr 06, 2020
3.340
3.618
3.290
3.390
10,591
+0.05(+1.50%)
Apr 03, 2020
3.330
3.340
3.250
3.340
4,500
+0.13(+4.05%)
Apr 02, 2020
3.270
3.400
3.210
3.210
5,648
-0.10(-3.01%)
Apr 01, 2020
3.250
3.390
3.250
3.309
3,527
+0.05(+1.52%)
Mar 31, 2020
3.350
3.420
3.250
3.260
19,694
-0.11(-3.26%)
Mar 30, 2020
3.509
3.675
3.350
3.370
10,678
+0.02(+0.60%)
Mar 27, 2020
3.610
3.700
3.350
3.350
15,700
-0.25(-6.94%)
Mar 26, 2020
3.520
3.902
3.360
3.600
28,109
+0.05(+1.41%)
Mar 25, 2020
3.360
3.580
3.250
3.550
8,459
+0.21(+6.29%)
Mar 24, 2020
3.794
3.794
3.130
3.340
14,578
-0.20(-5.65%)
Mar 23, 2020
3.060
3.750
3.050
3.540
14,019
+0.35(+10.97%)
Mar 20, 2020
3.690
3.890
3.180
3.190
21,300
-0.33(-9.38%)
Mar 19, 2020
3.610
3.790
3.100
3.520
27,727
+0.15(+4.45%)
Mar 18, 2020
3.612
3.846
3.338
3.370
10,224
-0.12(-3.44%)
Mar 17, 2020
3.470
3.990
3.250
3.490
50,195
+0.00(+0.00%)
Mar 16, 2020
3.965
3.965
3.320
3.490
39,037
-0.46(-11.65%)
Mar 13, 2020
3.820
3.950
3.820
3.950
40,200
+0.13(+3.40%)
Mar 12, 2020
4.000
4.256
3.779
3.820
35,081
-0.49(-11.37%)
Mar 11, 2020
4.160
4.470
4.010
4.310
11,388
+0.30(+7.48%)
Mar 10, 2020
4.000
4.530
3.900
4.010
21,851
+0.06(+1.52%)
Mar 09, 2020
4.500
4.520
3.930
3.950
38,064
-0.65(-14.13%)
Mar 06, 2020
4.850
5.040
4.600
4.600
14,400
-0.25(-5.15%)
Mar 05, 2020
5.000
5.000
4.800
4.850
4,607
-0.01(-0.21%)
Mar 04, 2020
5.100
5.100
4.734
4.860
13,098
-0.18(-3.57%)
Mar 03, 2020
4.800
5.040
4.760
5.040
14,127
+0.18(+3.70%)
Mar 02, 2020
4.640
4.970
4.514
4.860
10,009
+0.13(+2.75%)
Feb 28, 2020
4.679
4.730
4.521
4.730
42,900
-0.22(-4.44%)
Feb 27, 2020
4.990
4.990
4.710
4.950
18,511
+0.10(+2.06%)
Feb 26, 2020
4.900
5.203
4.850
4.850
15,843
-0.01(-0.21%)
Feb 25, 2020
5.130
5.130
4.850
4.860
70,547
-0.39(-7.43%)
Feb 24, 2020
5.284
5.516
5.060
5.250
38,298
-0.32(-5.75%)
Feb 21, 2020
5.710
5.710
5.000
5.570
67,300
-0.14(-2.45%)
Feb 20, 2020
4.630
5.740
4.470
5.710
108,747
+1.40(+32.48%)
Feb 19, 2020
4.250
4.400
4.250
4.310
79,281
-0.04(-0.98%)
Feb 18, 2020
4.480
4.820
4.286
4.353
38,355
-0.26(-5.58%)
Feb 14, 2020
4.860
4.860
4.300
4.610
123,100
-0.35(-7.06%)
Feb 13, 2020
5.020
5.080
4.860
4.960
12,076
-0.06(-1.20%)
Feb 12, 2020
5.030
5.200
5.020
5.020
32,710
-0.01(-0.20%)
Feb 11, 2020
5.150
5.200
5.030
5.030
23,202
-0.08(-1.57%)
Feb 10, 2020
5.100
5.210
5.040
5.110
6,533
+0.01(+0.20%)
Feb 07, 2020
5.100
5.190
5.020
5.100
24,100
+0.08(+1.59%)
Feb 06, 2020
4.940
5.150
4.920
5.020
23,429
+0.06(+1.21%)
Feb 05, 2020
5.000
5.030
4.900
4.960
15,259
-0.07(-1.39%)
Feb 04, 2020
5.040
5.040
4.860
5.030
29,168
+0.12(+2.44%)
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
.