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 28, 2004
3.940
3.940
3.940
3.940
0
+0.00(+0.00%)
May 27, 2004
3.940
3.940
3.940
3.940
0
+0.00(+0.00%)
May 26, 2004
3.940
3.940
3.940
3.940
1,400
+0.02(+0.51%)
May 25, 2004
4.050
4.050
3.920
3.920
2,200
-0.13(-3.21%)
May 24, 2004
3.920
4.050
3.920
4.050
1,500
+0.08(+2.02%)
May 21, 2004
3.990
3.990
3.930
3.970
1,700
+0.04(+1.02%)
May 20, 2004
3.920
4.050
3.920
3.930
1,700
-0.17(-4.15%)
May 19, 2004
3.990
4.100
3.920
4.100
4,200
+0.18(+4.59%)
May 18, 2004
4.000
4.010
3.920
3.920
700
-0.04(-1.01%)
May 17, 2004
3.960
3.960
3.960
3.960
500
+0.04(+1.02%)
May 14, 2004
3.930
3.940
3.920
3.920
4,800
-0.03(-0.76%)
May 13, 2004
4.040
4.200
3.820
3.950
5,400
-0.33(-7.71%)
May 12, 2004
4.230
4.280
4.220
4.280
1,300
-0.07(-1.61%)
May 11, 2004
3.560
4.350
3.560
4.350
10,000
+0.35(+8.75%)
May 10, 2004
4.150
4.220
3.400
4.000
14,000
-0.10(-2.44%)
May 07, 2004
4.130
4.130
4.100
4.100
1,700
-0.28(-6.39%)
May 06, 2004
4.030
4.430
4.030
4.380
4,200
-0.11(-2.45%)
May 05, 2004
4.275
4.500
4.020
4.490
9,500
+0.27(+6.40%)
May 04, 2004
4.120
4.410
4.120
4.220
8,700
-0.08(-1.86%)
May 03, 2004
4.050
4.300
4.050
4.300
4,700
+0.11(+2.63%)
Apr 30, 2004
4.300
4.300
4.100
4.190
8,900
-0.19(-4.34%)
Apr 29, 2004
4.300
4.470
4.300
4.380
8,800
-0.33(-7.01%)
Apr 28, 2004
4.530
4.739
4.530
4.710
3,000
-0.04(-0.84%)
Apr 27, 2004
4.400
4.850
4.310
4.750
13,800
+0.35(+7.95%)
Apr 26, 2004
4.510
4.510
4.400
4.400
7,400
-0.17(-3.72%)
Apr 23, 2004
4.450
4.570
4.450
4.570
1,100
+0.07(+1.53%)
Apr 22, 2004
4.541
4.550
4.500
4.501
3,600
+0.00(+0.02%)
Apr 21, 2004
4.500
4.500
4.500
4.500
5,600
+0.00(+0.00%)
Apr 20, 2004
4.500
4.501
4.500
4.500
1,100
+0.00(+0.00%)
Apr 19, 2004
4.511
4.511
4.500
4.500
3,300
-0.01(-0.22%)
Apr 16, 2004
4.600
4.600
4.510
4.510
8,400
-0.09(-1.96%)
Apr 15, 2004
4.600
4.600
4.600
4.600
1,400
-0.04(-0.86%)
Apr 14, 2004
4.650
4.700
4.640
4.640
1,200
+0.03(+0.65%)
Apr 13, 2004
4.610
4.610
4.610
4.610
700
+0.00(+0.00%)
Apr 12, 2004
4.618
4.618
4.600
4.610
2,400
+0.00(+0.00%)
Apr 08, 2004
4.740
4.740
4.610
4.610
1,700
-0.13(-2.74%)
Apr 07, 2004
4.700
4.740
4.700
4.740
600
+0.17(+3.72%)
Apr 06, 2004
4.590
4.940
4.570
4.570
1,700
-0.02(-0.44%)
Apr 05, 2004
4.513
4.640
4.513
4.590
5,200
+0.01(+0.22%)
Apr 02, 2004
4.700
4.700
4.580
4.580
6,100
-0.03(-0.65%)
Apr 01, 2004
4.601
4.611
4.600
4.610
2,000
+0.03(+0.66%)
Mar 31, 2004
4.580
4.580
4.580
4.580
100
+0.02(+0.44%)
Mar 30, 2004
4.560
4.560
4.560
4.560
0
+0.00(+0.00%)
Mar 29, 2004
4.590
4.590
4.550
4.560
6,300
+0.08(+1.76%)
Mar 26, 2004
4.580
4.640
4.470
4.481
1,900
-0.12(-2.59%)
Mar 25, 2004
4.450
4.600
4.450
4.600
600
+0.00(+0.00%)
Mar 24, 2004
4.610
4.630
4.520
4.600
3,600
+0.00(+0.00%)
Mar 23, 2004
4.640
4.640
4.500
4.600
8,600
+0.00(+0.00%)
Mar 22, 2004
4.610
4.610
4.600
4.600
1,200
-0.04(-0.86%)
Mar 19, 2004
4.560
4.640
4.560
4.640
1,300
+0.00(+0.00%)
Mar 18, 2004
4.625
4.640
4.500
4.640
1,200
-0.07(-1.49%)
Mar 17, 2004
4.500
4.750
4.500
4.710
2,200
+0.21(+4.67%)
Mar 16, 2004
4.600
4.600
4.500
4.500
2,300
-0.09(-1.96%)
Mar 15, 2004
4.590
4.590
4.590
4.590
300
+0.09(+2.00%)
Mar 12, 2004
4.500
4.500
4.500
4.500
1,200
+0.00(+0.00%)
Mar 11, 2004
4.500
4.500
4.500
4.500
1,000
+0.00(+0.00%)
Mar 10, 2004
4.500
4.600
4.500
4.500
2,400
-0.02(-0.44%)
Mar 09, 2004
4.520
4.590
4.400
4.520
5,100
-0.13(-2.80%)
Mar 08, 2004
4.500
4.720
4.460
4.650
7,500
+0.25(+5.68%)
Mar 05, 2004
4.450
4.500
4.400
4.400
3,900
-0.15(-3.30%)
Mar 04, 2004
4.520
4.550
4.460
4.550
2,800
+0.02(+0.44%)
Mar 03, 2004
4.510
4.530
4.510
4.530
400
+0.02(+0.42%)
Mar 02, 2004
4.510
4.511
4.500
4.511
3,500
+0.00(+0.02%)
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
.