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 30, 2014
2.710
2.710
2.710
2.710
0
+0.06(+2.24%)
May 29, 2014
2.720
2.790
2.651
2.651
5,627
-0.04(-1.47%)
May 28, 2014
2.760
2.760
2.620
2.690
3,437
-0.05(-1.82%)
May 27, 2014
2.660
2.740
2.610
2.740
38,142
+0.11(+4.18%)
May 23, 2014
2.700
2.630
2.630
2.630
5,900
-0.17(-6.07%)
May 22, 2014
2.790
2.840
2.680
2.800
7,773
+0.02(+0.90%)
May 21, 2014
2.640
2.800
2.610
2.775
38,012
+0.11(+4.32%)
May 20, 2014
2.700
2.710
2.660
2.660
2,904
+0.01(+0.38%)
May 19, 2014
2.540
2.710
2.510
2.650
46,983
+0.13(+5.20%)
May 16, 2014
2.500
2.519
2.500
2.519
5,350
-0.03(-1.22%)
May 15, 2014
2.550
2.640
2.500
2.550
50,849
-0.03(-1.16%)
May 14, 2014
2.610
2.670
2.570
2.580
2,100
-0.10(-3.73%)
May 13, 2014
2.600
2.680
2.600
2.680
1,545
+0.09(+3.47%)
May 12, 2014
2.620
2.707
2.590
2.590
5,199
-0.03(-1.15%)
May 09, 2014
2.620
2.685
2.600
2.620
4,106
+0.02(+0.77%)
May 08, 2014
2.575
2.770
2.550
2.600
47,358
+0.05(+1.96%)
May 07, 2014
2.740
2.770
2.550
2.550
34,120
-0.06(-2.30%)
May 06, 2014
2.670
2.705
2.610
2.610
1,643
-0.02(-0.76%)
May 05, 2014
2.560
2.704
2.560
2.630
456
-0.01(-0.38%)
May 02, 2014
2.720
2.720
2.620
2.640
2,412
-0.13(-4.69%)
May 01, 2014
2.710
2.770
2.660
2.770
1,384
+0.12(+4.53%)
Apr 30, 2014
2.570
2.670
2.570
2.650
1,588
+0.00(+0.00%)
Apr 29, 2014
2.600
2.800
2.550
2.650
5,700
+0.10(+3.92%)
Apr 28, 2014
2.700
2.868
2.550
2.550
34,154
-0.20(-7.27%)
Apr 25, 2014
2.740
2.830
2.700
2.750
14,581
+0.05(+1.85%)
Apr 24, 2014
2.800
2.820
2.700
2.700
12,726
-0.07(-2.53%)
Apr 23, 2014
2.700
2.830
2.700
2.770
3,075
-0.01(-0.36%)
Apr 22, 2014
2.770
2.830
2.650
2.780
6,943
+0.02(+0.72%)
Apr 21, 2014
2.840
2.840
2.720
2.760
5,982
-0.05(-1.78%)
Apr 17, 2014
2.720
2.810
2.810
2.810
6,400
+0.10(+3.69%)
Apr 16, 2014
2.620
2.810
2.570
2.710
5,864
+0.12(+4.63%)
Apr 15, 2014
2.700
2.700
2.580
2.590
11,509
-0.11(-4.07%)
Apr 14, 2014
2.640
2.780
2.620
2.700
3,240
+0.08(+3.05%)
Apr 11, 2014
2.610
2.720
2.610
2.620
14,673
-0.01(-0.57%)
Apr 10, 2014
2.708
2.708
2.610
2.635
1,767
-0.01(-0.19%)
Apr 09, 2014
2.730
2.730
2.640
2.640
3,222
+0.02(+0.76%)
Apr 08, 2014
2.680
2.716
2.620
2.620
13,916
-0.10(-3.68%)
Apr 07, 2014
2.769
2.769
2.670
2.720
12,120
-0.03(-1.27%)
Apr 04, 2014
2.890
2.890
2.740
2.755
7,100
-0.20(-6.61%)
Apr 03, 2014
2.910
2.960
2.770
2.950
10,040
+0.04(+1.37%)
Apr 02, 2014
2.820
2.990
2.780
2.910
43,901
+0.21(+7.78%)
Apr 01, 2014
2.580
2.700
2.520
2.700
35,325
+0.19(+7.57%)
Mar 31, 2014
2.510
2.560
2.510
2.510
3,328
+0.01(+0.32%)
Mar 28, 2014
2.500
2.569
2.500
2.502
14,313
+0.01(+0.49%)
Mar 27, 2014
2.610
2.610
2.490
2.490
46,535
-0.14(-5.32%)
Mar 26, 2014
2.750
2.789
2.610
2.630
11,170
+0.00(+0.00%)
Mar 25, 2014
2.670
2.750
2.630
2.630
6,371
-0.07(-2.56%)
Mar 24, 2014
2.730
2.790
2.650
2.699
5,018
-0.00(-0.04%)
Mar 21, 2014
2.819
2.839
2.700
2.700
50,728
-0.08(-2.88%)
Mar 20, 2014
2.810
2.840
2.780
2.780
10,683
-0.02(-0.71%)
Mar 19, 2014
2.820
2.879
2.770
2.800
9,808
+0.02(+0.72%)
Mar 18, 2014
2.811
2.840
2.770
2.780
8,754
+0.03(+1.09%)
Mar 17, 2014
2.850
2.859
2.750
2.750
6,130
-0.03(-1.08%)
Mar 14, 2014
2.750
2.909
2.750
2.780
4,127
-0.01(-0.36%)
Mar 13, 2014
2.830
2.830
2.788
2.790
1,342
+0.03(+1.09%)
Mar 12, 2014
2.800
2.899
2.729
2.760
28,324
-0.09(-3.16%)
Mar 11, 2014
2.760
2.929
2.720
2.850
9,325
+0.05(+1.79%)
Mar 10, 2014
2.790
2.800
2.750
2.800
6,245
+0.02(+0.72%)
Mar 07, 2014
2.750
2.790
2.700
2.780
10,798
-0.01(-0.36%)
Mar 06, 2014
2.750
2.800
2.744
2.790
11,412
+0.06(+2.20%)
Mar 05, 2014
2.700
2.750
2.700
2.730
6,149
+0.01(+0.37%)
Mar 04, 2014
2.720
2.769
2.700
2.720
9,236
-0.04(-1.45%)
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
.