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 (%)
May 31, 2002
5.340
5.410
5.301
5.410
22,300
-0.14(-2.52%)
May 28, 2002
5.540
5.600
5.540
5.550
5,300
+0.01(+0.18%)
May 27, 2002
5.501
5.540
5.501
5.540
7,700
+0.00(+0.00%)
May 24, 2002
5.501
5.540
5.501
5.540
7,700
+0.04(+0.76%)
May 23, 2002
5.530
5.530
5.400
5.498
1,900
+0.25(+4.72%)
May 22, 2002
5.590
5.590
5.250
5.250
1,700
-0.25(-4.55%)
May 21, 2002
5.490
5.619
5.350
5.500
7,900
+0.14(+2.61%)
May 20, 2002
5.670
5.670
5.350
5.360
20,500
-0.14(-2.55%)
May 17, 2002
5.511
5.630
5.500
5.500
6,600
-0.02(-0.36%)
May 16, 2002
5.510
5.639
5.510
5.520
2,300
+0.17(+3.18%)
May 15, 2002
5.968
5.968
5.800
5.350
10,700
-0.64(-10.68%)
May 14, 2002
5.960
5.990
5.960
5.990
2,300
-0.01(-0.13%)
May 13, 2002
5.900
6.070
5.700
5.997
6,700
+0.50(+9.05%)
May 10, 2002
5.190
5.740
4.500
5.500
15,600
-0.51(-8.49%)
May 09, 2002
6.090
6.090
6.010
6.010
2,600
-0.06(-0.99%)
May 08, 2002
6.050
6.070
5.950
6.070
5,000
-0.03(-0.49%)
May 07, 2002
5.750
6.100
5.750
6.100
10,300
+0.10(+1.67%)
May 06, 2002
5.921
6.000
5.900
6.000
13,300
+0.10(+1.69%)
May 03, 2002
5.955
6.039
5.900
5.900
1,900
-0.06(-1.01%)
May 02, 2002
5.960
5.961
5.960
5.960
1,300
-0.01(-0.17%)
May 01, 2002
6.000
6.050
5.970
5.970
9,000
-0.03(-0.50%)
Apr 30, 2002
6.050
6.050
5.995
6.000
7,200
-0.10(-1.64%)
Apr 29, 2002
6.100
6.110
6.100
6.100
3,000
+0.10(+1.65%)
Apr 26, 2002
6.100
6.100
5.999
6.001
2,500
+0.10(+1.71%)
Apr 25, 2002
6.100
6.100
5.980
5.900
5,200
-0.18(-2.96%)
Apr 24, 2002
6.080
6.080
6.080
6.080
100
-0.02(-0.33%)
Apr 23, 2002
6.100
6.100
6.100
6.100
1,200
+0.21(+3.57%)
Apr 22, 2002
6.000
6.089
5.890
5.890
8,600
-0.10(-1.65%)
Apr 19, 2002
6.100
6.100
5.610
5.989
8,300
-0.18(-2.97%)
Apr 18, 2002
6.100
6.300
6.100
6.172
10,600
+0.12(+2.02%)
Apr 17, 2002
6.300
6.350
6.050
6.050
11,200
-0.20(-3.20%)
Apr 16, 2002
6.030
6.267
6.030
6.250
2,800
-0.05(-0.79%)
Apr 15, 2002
6.150
6.300
6.150
6.300
300
+0.15(+2.44%)
Apr 12, 2002
6.310
6.311
6.000
6.150
5,700
-0.28(-4.35%)
Apr 11, 2002
6.000
6.430
6.000
6.430
1,800
+0.25(+4.05%)
Apr 10, 2002
6.490
6.500
6.000
6.180
16,500
-0.07(-1.12%)
Apr 09, 2002
6.700
6.799
6.200
6.250
13,900
-0.43(-6.44%)
Apr 08, 2002
6.600
6.680
6.500
6.680
3,800
-0.07(-1.04%)
Apr 05, 2002
6.750
6.750
6.750
6.750
800
-0.00(-0.02%)
Apr 04, 2002
6.800
6.800
6.750
6.751
2,400
-0.23(-3.25%)
Apr 03, 2002
6.885
7.040
6.760
6.978
4,100
+0.18(+2.62%)
Apr 02, 2002
6.900
7.100
6.800
6.800
2,100
+0.00(+0.00%)
Apr 01, 2002
7.100
7.100
6.751
6.800
10,000
-0.10(-1.45%)
Mar 29, 2002
7.000
7.050
6.900
6.900
1,100
+0.00(+0.00%)
Mar 28, 2002
7.000
7.050
6.900
6.900
1,100
+0.00(+0.00%)
Mar 27, 2002
6.900
6.950
6.900
6.900
3,200
-0.11(-1.57%)
Mar 26, 2002
7.080
7.080
6.900
7.010
7,000
+0.01(+0.14%)
Mar 25, 2002
7.150
7.200
7.000
7.000
5,000
-0.13(-1.89%)
Mar 22, 2002
7.370
7.370
7.040
7.135
2,900
-0.07(-0.90%)
Mar 21, 2002
7.250
7.250
7.200
7.200
900
-0.24(-3.19%)
Mar 20, 2002
7.330
7.450
7.250
7.438
6,000
-0.01(-0.15%)
Mar 19, 2002
7.690
7.690
7.310
7.449
6,400
-0.10(-1.34%)
Mar 18, 2002
7.600
7.603
7.550
7.550
7,300
+0.07(+0.94%)
Mar 15, 2002
7.490
7.499
7.300
7.480
3,400
+0.20(+2.75%)
Mar 14, 2002
7.500
7.680
7.200
7.280
3,100
-0.22(-2.93%)
Mar 13, 2002
7.500
7.500
7.400
7.500
1,500
+0.00(+0.00%)
Mar 12, 2002
7.550
7.650
7.450
7.500
8,200
-0.21(-2.72%)
Mar 11, 2002
7.150
7.850
7.150
7.710
17,700
+0.49(+6.79%)
Mar 08, 2002
6.871
7.500
6.860
7.220
17,700
+0.27(+3.88%)
Mar 07, 2002
7.000
7.000
6.870
6.950
7,300
+0.20(+2.96%)
Mar 06, 2002
6.935
7.000
6.603
6.750
13,600
-0.10(-1.46%)
Mar 05, 2002
6.850
6.850
6.520
6.850
5,500
+0.35(+5.37%)
Mar 04, 2002
6.730
6.750
6.500
6.501
13,900
-0.06(-0.90%)
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
.