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, 2003
2.900
2.990
2.750
2.960
4,000
+0.16(+5.71%)
May 29, 2003
2.870
2.990
2.800
2.800
4,700
-0.16(-5.41%)
May 28, 2003
2.790
2.960
2.790
2.960
4,000
+0.18(+6.47%)
May 27, 2003
2.900
3.030
2.780
2.780
3,400
-0.22(-7.33%)
May 23, 2003
3.000
3.000
3.000
3.000
1,000
+0.19(+6.76%)
May 22, 2003
3.020
3.050
2.750
2.810
13,000
+0.03(+1.08%)
May 21, 2003
2.950
3.050
2.750
2.780
7,100
-0.11(-3.81%)
May 20, 2003
3.050
3.200
2.850
2.890
15,700
-0.31(-9.69%)
May 19, 2003
3.070
3.200
3.050
3.200
4,900
+0.13(+4.23%)
May 16, 2003
3.070
3.070
3.070
3.070
200
-0.12(-3.76%)
May 15, 2003
3.200
3.220
3.120
3.190
1,500
+0.11(+3.57%)
May 14, 2003
3.000
3.080
3.000
3.080
1,200
+0.08(+2.67%)
May 13, 2003
3.120
3.120
3.000
3.000
5,500
-0.20(-6.25%)
May 12, 2003
3.150
3.200
3.150
3.200
1,000
+0.00(+0.00%)
May 09, 2003
3.000
3.200
3.000
3.200
600
+0.20(+6.67%)
May 08, 2003
3.200
3.200
3.000
3.000
4,000
-0.20(-6.25%)
May 07, 2003
3.140
3.200
3.140
3.200
1,300
+0.15(+4.92%)
May 06, 2003
3.130
3.140
3.050
3.050
1,000
+0.05(+1.67%)
May 05, 2003
3.100
3.180
3.000
3.000
2,700
-0.05(-1.64%)
May 02, 2003
2.950
3.100
2.950
3.050
900
+0.15(+5.17%)
May 01, 2003
2.900
2.900
2.850
2.900
2,900
+0.00(+0.00%)
Apr 30, 2003
2.850
2.980
2.850
2.900
1,300
-0.08(-2.68%)
Apr 29, 2003
2.820
2.980
2.820
2.980
900
+0.00(+0.00%)
Apr 28, 2003
2.970
2.980
2.850
2.980
5,000
+0.03(+1.02%)
Apr 25, 2003
2.910
2.950
2.820
2.950
2,500
+0.04(+1.37%)
Apr 24, 2003
2.950
2.950
2.910
2.910
1,900
-0.04(-1.36%)
Apr 23, 2003
2.950
2.950
2.950
2.950
300
-0.03(-1.01%)
Apr 22, 2003
2.900
3.120
2.800
2.980
8,300
+0.04(+1.36%)
Apr 21, 2003
2.910
2.940
2.910
2.940
3,900
+0.01(+0.34%)
Apr 17, 2003
2.880
2.930
2.880
2.930
2,600
-0.02(-0.68%)
Apr 16, 2003
2.920
2.950
2.900
2.950
4,500
+0.05(+1.72%)
Apr 15, 2003
2.950
2.950
2.900
2.900
1,800
-0.01(-0.34%)
Apr 14, 2003
2.950
2.950
2.910
2.910
700
-0.04(-1.36%)
Apr 11, 2003
2.950
2.950
2.950
2.950
0
+0.00(+0.00%)
Apr 10, 2003
2.940
2.950
2.910
2.950
2,400
+0.01(+0.34%)
Apr 09, 2003
2.940
2.940
2.940
2.940
500
+0.00(+0.00%)
Apr 08, 2003
2.940
2.940
2.940
2.940
700
+0.01(+0.34%)
Apr 07, 2003
2.930
2.930
2.930
2.930
400
-0.01(-0.34%)
Apr 04, 2003
2.950
2.950
2.940
2.940
4,500
-0.03(-1.01%)
Apr 03, 2003
2.960
2.970
2.960
2.970
3,400
+0.04(+1.37%)
Apr 02, 2003
2.930
2.930
2.930
2.930
200
+0.00(+0.00%)
Apr 01, 2003
2.940
2.950
2.930
2.930
6,700
-0.05(-1.68%)
Mar 31, 2003
2.920
2.980
2.920
2.980
2,100
+0.06(+2.05%)
Mar 28, 2003
3.000
3.000
2.920
2.920
3,000
-0.08(-2.67%)
Mar 27, 2003
3.000
3.000
3.000
3.000
0
+0.00(+0.00%)
Mar 26, 2003
3.000
3.000
3.000
3.000
2,000
-0.05(-1.64%)
Mar 25, 2003
3.000
3.050
3.000
3.050
460,000
+0.13(+4.45%)
Mar 24, 2003
2.950
3.000
2.920
2.920
1,600
-0.08(-2.67%)
Mar 21, 2003
3.000
3.000
3.000
3.000
1,000
+0.00(+0.00%)
Mar 20, 2003
3.170
3.170
2.900
3.000
4,800
-0.22(-6.83%)
Mar 19, 2003
3.220
3.220
3.220
3.220
300
-0.09(-2.72%)
Mar 18, 2003
3.380
3.400
3.310
3.310
3,500
-0.07(-2.07%)
Mar 17, 2003
2.980
3.600
2.980
3.380
14,800
+0.40(+13.42%)
Mar 14, 2003
2.920
3.000
2.920
2.980
15,200
-0.01(-0.33%)
Mar 13, 2003
2.950
2.990
2.920
2.990
8,300
+0.02(+0.67%)
Mar 12, 2003
2.990
2.990
2.970
2.970
700
+0.02(+0.68%)
Mar 11, 2003
2.950
2.950
2.950
2.950
100
-0.10(-3.28%)
Mar 10, 2003
3.000
3.050
2.950
3.050
4,300
+0.07(+2.35%)
Mar 07, 2003
3.000
3.000
2.980
2.980
2,500
-0.02(-0.67%)
Mar 06, 2003
3.000
3.000
3.000
3.000
1,000
-0.01(-0.33%)
Mar 05, 2003
3.010
3.010
3.010
3.010
100
+0.01(+0.33%)
Mar 04, 2003
3.050
3.070
3.000
3.000
2,000
-0.05(-1.67%)
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
.