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, 2005
5.810
6.350
5.810
6.350
300
+0.00(+0.00%)
May 27, 2005
6.180
6.410
6.150
6.350
1,700
+0.29(+4.79%)
May 26, 2005
5.930
6.380
5.910
6.060
11,790
+0.21(+3.59%)
May 25, 2005
6.150
6.150
5.710
5.850
2,909
-0.26(-4.26%)
May 24, 2005
6.310
6.310
6.110
6.110
6,500
-0.27(-4.23%)
May 23, 2005
6.250
6.430
6.250
6.380
4,440
+0.27(+4.42%)
May 20, 2005
6.070
6.150
5.670
6.110
7,116
-0.23(-3.63%)
May 19, 2005
6.280
6.640
6.250
6.340
1,901
+0.07(+1.12%)
May 18, 2005
6.060
6.270
6.050
6.270
2,600
-0.08(-1.26%)
May 17, 2005
5.880
6.550
5.870
6.350
7,252
+0.02(+0.32%)
May 16, 2005
6.220
6.680
5.740
6.330
19,504
+0.08(+1.28%)
May 13, 2005
6.910
6.910
6.040
6.250
12,670
-0.58(-8.51%)
May 12, 2005
7.680
7.700
6.831
6.831
19,568
-1.92(-21.93%)
May 11, 2005
8.150
8.750
8.140
8.750
9,600
+0.65(+8.02%)
May 10, 2005
7.831
8.100
7.831
8.100
1,732
+0.11(+1.38%)
May 09, 2005
8.000
8.000
7.990
7.990
262
-0.03(-0.37%)
May 06, 2005
8.020
8.020
7.840
8.020
2,672
-0.16(-1.96%)
May 05, 2005
8.530
8.560
7.950
8.180
4,300
-0.35(-4.10%)
May 04, 2005
7.900
8.600
7.550
8.530
18,386
+0.32(+3.90%)
May 03, 2005
7.730
8.210
7.720
8.210
5,700
-0.08(-0.97%)
May 02, 2005
7.862
8.293
7.540
8.290
7,136
-0.01(-0.12%)
Apr 29, 2005
8.390
8.390
7.700
8.300
6,219
+0.21(+2.60%)
Apr 28, 2005
8.090
8.790
7.890
8.090
24,036
-0.21(-2.47%)
Apr 27, 2005
8.210
8.650
8.140
8.295
20,300
-0.29(-3.32%)
Apr 26, 2005
8.450
8.760
8.350
8.580
13,765
-0.49(-5.40%)
Apr 25, 2005
9.070
9.190
9.000
9.070
3,213
+0.44(+5.10%)
Apr 22, 2005
9.240
9.330
8.630
8.630
11,424
-0.97(-10.10%)
Apr 21, 2005
8.870
9.600
8.430
9.600
34,653
+0.60(+6.67%)
Apr 20, 2005
7.785
9.210
7.785
9.000
14,304
+0.95(+11.73%)
Apr 19, 2005
7.700
8.055
6.680
8.055
35,605
+0.00(+0.06%)
Apr 18, 2005
8.530
8.590
8.050
8.050
5,424
-0.90(-10.06%)
Apr 15, 2005
8.970
9.060
8.500
8.950
7,180
-0.25(-2.72%)
Apr 14, 2005
9.350
9.350
8.750
9.200
6,722
-0.33(-3.46%)
Apr 13, 2005
8.920
9.530
8.920
9.530
2,570
+0.46(+5.07%)
Apr 12, 2005
9.000
9.700
8.320
9.070
18,884
+0.15(+1.64%)
Apr 11, 2005
8.980
9.190
8.850
8.924
6,675
-0.46(-4.86%)
Apr 08, 2005
9.460
9.470
9.050
9.380
13,426
-0.32(-3.30%)
Apr 07, 2005
9.450
9.810
9.000
9.700
24,990
+0.05(+0.52%)
Apr 06, 2005
10.00
10.00
9.250
9.650
19,636
-0.24(-2.43%)
Apr 05, 2005
10.25
10.25
9.760
9.890
10,241
-0.11(-1.10%)
Apr 04, 2005
10.00
10.35
9.000
10.00
66,367
+0.00(+0.00%)
Apr 01, 2005
10.10
10.10
8.700
10.00
63,983
-0.05(-0.50%)
Mar 31, 2005
9.810
10.05
8.942
10.05
94,242
+0.20(+2.03%)
Mar 30, 2005
9.320
10.37
9.300
9.850
100,029
+0.45(+4.79%)
Mar 29, 2005
8.601
10.00
8.601
9.400
86,340
+0.17(+1.84%)
Mar 28, 2005
9.490
9.490
9.000
9.230
36,495
+0.03(+0.33%)
Mar 24, 2005
8.450
9.200
8.250
9.200
18,502
+0.42(+4.78%)
Mar 23, 2005
8.340
8.890
7.874
8.780
36,358
+0.44(+5.28%)
Mar 22, 2005
8.000
8.340
7.980
8.340
10,800
+0.37(+4.62%)
Mar 21, 2005
7.900
8.000
7.820
7.972
5,650
-0.03(-0.35%)
Mar 18, 2005
7.361
8.000
7.361
8.000
8,046
+0.59(+7.96%)
Mar 17, 2005
7.610
7.610
7.410
7.410
2,023
-0.34(-4.39%)
Mar 16, 2005
8.010
8.020
7.700
7.750
14,980
-0.50(-6.05%)
Mar 15, 2005
8.190
8.980
7.840
8.249
56,962
+0.15(+1.84%)
Mar 14, 2005
7.630
8.250
7.630
8.100
14,111
+0.60(+8.00%)
Mar 11, 2005
6.980
7.500
6.960
7.500
20,730
-0.07(-0.92%)
Mar 10, 2005
6.600
7.570
6.600
7.570
10,177
+0.31(+4.27%)
Mar 09, 2005
7.490
7.490
7.011
7.260
2,800
-0.14(-1.89%)
Mar 08, 2005
8.500
8.500
7.400
7.400
15,450
-0.71(-8.75%)
Mar 07, 2005
6.990
8.110
6.990
8.110
22,968
+0.78(+10.64%)
Mar 04, 2005
6.740
7.340
6.662
7.330
24,715
+0.64(+9.57%)
Mar 03, 2005
6.450
6.690
6.450
6.690
4,700
+0.19(+2.92%)
Mar 02, 2005
6.460
6.500
6.450
6.500
1,400
-0.09(-1.35%)
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
.