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, 2018
1.610
1.670
1.599
1.600
6,336
+0.03(+1.91%)
May 30, 2018
1.609
1.630
1.570
1.570
2,845
-0.05(-3.09%)
May 29, 2018
1.630
1.640
1.600
1.620
15,234
-0.02(-1.22%)
May 25, 2018
1.640
1.640
1.640
0
+0.03(+1.86%)
May 24, 2018
1.660
1.660
1.610
1.610
7,031
-0.06(-3.59%)
May 23, 2018
1.700
1.700
1.670
1.670
615
+0.00(+0.00%)
May 22, 2018
1.620
1.691
1.620
1.670
9,925
+0.05(+3.06%)
May 21, 2018
1.685
1.685
1.600
1.620
10,862
-0.08(-4.68%)
May 18, 2018
1.660
1.700
1.610
1.700
11,646
+0.04(+2.42%)
May 17, 2018
1.712
1.747
1.658
1.660
13,784
-0.09(-5.15%)
May 16, 2018
1.890
1.890
1.750
1.750
3,845
-0.09(-4.89%)
May 15, 2018
1.760
1.899
1.630
1.840
27,319
+0.10(+5.69%)
May 14, 2018
1.838
1.838
1.701
1.741
6,784
-0.05(-2.74%)
May 11, 2018
1.870
1.870
1.720
1.790
6,972
-0.06(-3.24%)
May 10, 2018
1.940
1.940
1.690
1.850
6,874
-0.08(-4.15%)
May 09, 2018
1.910
1.930
1.720
1.930
11,375
+0.07(+3.76%)
May 08, 2018
1.720
2.340
1.670
1.860
250,975
+0.19(+11.38%)
May 07, 2018
1.650
1.825
1.550
1.670
23,538
-0.04(-2.34%)
May 04, 2018
1.640
1.710
1.550
1.710
1,560
+0.06(+3.64%)
May 03, 2018
1.780
1.780
1.650
1.650
8,141
-0.13(-7.30%)
May 02, 2018
1.710
1.780
1.710
1.780
2,238
+0.05(+2.89%)
May 01, 2018
1.710
1.730
1.710
1.730
2,675
+0.00(+0.19%)
Apr 30, 2018
1.710
1.727
1.710
1.727
2,803
-0.01(-0.76%)
Apr 27, 2018
1.750
1.850
1.710
1.740
13,713
-0.05(-2.79%)
Apr 26, 2018
1.740
1.950
1.731
1.790
49,404
+0.04(+2.29%)
Apr 25, 2018
1.540
1.850
1.540
1.750
79,548
+0.19(+12.18%)
Apr 24, 2018
1.560
1.560
1.530
1.560
1,097
-0.02(-1.34%)
Apr 23, 2018
1.610
1.610
1.581
1.581
645
-0.06(-3.59%)
Apr 20, 2018
1.640
1.640
1.640
1.640
509
-0.03(-1.80%)
Apr 19, 2018
1.600
1.670
1.556
1.670
2,757
+0.05(+3.09%)
Apr 18, 2018
1.680
1.680
1.611
1.620
3,985
-0.08(-4.71%)
Apr 17, 2018
1.530
1.706
1.500
1.700
31,562
+0.15(+9.68%)
Apr 16, 2018
1.550
1.550
1.501
1.550
7,319
-0.02(-1.27%)
Apr 13, 2018
1.520
1.590
1.520
1.570
10,068
+0.02(+1.29%)
Apr 12, 2018
1.560
1.641
1.538
1.550
6,584
-0.02(-1.27%)
Apr 11, 2018
1.500
1.600
1.500
1.570
1,638
+0.07(+4.60%)
Apr 10, 2018
1.510
1.540
1.500
1.501
8,860
+0.00(+0.07%)
Apr 09, 2018
1.470
1.550
1.470
1.500
12,122
+0.04(+2.74%)
Apr 06, 2018
1.510
1.539
1.430
1.460
9,419
+0.01(+0.69%)
Apr 05, 2018
1.410
1.470
1.400
1.450
39,866
+0.08(+6.15%)
Apr 04, 2018
1.589
2.000
1.366
1.366
386,344
-0.19(-12.44%)
Apr 03, 2018
1.580
1.600
1.560
1.560
4,995
-0.02(-1.27%)
Apr 02, 2018
1.600
1.610
1.501
1.580
9,150
-0.02(-1.24%)
Mar 29, 2018
1.600
1.600
1.600
0
+0.00(+0.00%)
Mar 28, 2018
1.600
1.650
1.600
1.600
3,055
+0.01(+0.62%)
Mar 27, 2018
1.600
1.610
1.590
1.590
5,154
-0.05(-3.04%)
Mar 26, 2018
1.650
1.650
1.600
1.640
13,078
+0.00(+0.00%)
Mar 23, 2018
1.600
1.640
1.600
1.640
3,366
+0.00(+0.00%)
Mar 22, 2018
1.650
1.660
1.590
1.640
22,630
-0.01(-0.61%)
Mar 21, 2018
1.600
1.731
1.600
1.650
13,002
+0.03(+1.85%)
Mar 20, 2018
1.610
1.673
1.600
1.620
4,666
+0.00(+0.00%)
Mar 19, 2018
1.680
1.680
1.600
1.620
8,717
-0.08(-4.71%)
Mar 16, 2018
1.600
1.700
1.600
1.700
8,609
+0.10(+6.24%)
Mar 15, 2018
1.670
1.670
1.600
1.600
19,680
-0.08(-4.76%)
Mar 14, 2018
1.688
1.690
1.650
1.680
3,459
-0.01(-0.53%)
Mar 13, 2018
1.670
1.690
1.670
1.689
1,421
+0.02(+1.14%)
Mar 12, 2018
1.690
1.749
1.670
1.670
18,998
-0.02(-1.18%)
Mar 09, 2018
1.690
1.700
1.690
1.690
5,264
+0.02(+1.20%)
Mar 08, 2018
1.670
1.689
1.670
1.670
5,982
-0.01(-0.60%)
Mar 07, 2018
1.660
1.690
1.660
1.680
9,082
+0.06(+3.70%)
Mar 06, 2018
1.690
1.690
1.601
1.620
11,222
-0.01(-0.91%)
Mar 05, 2018
1.680
1.680
1.600
1.635
20,939
+0.00(+0.30%)
Mar 02, 2018
1.590
1.642
1.580
1.630
12,511
+0.03(+1.87%)
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
.