BIOANALYTICAL SYS Historical Stock Price

Below is the stock price history for Bioanalytical Sys BASI. Data is recorded each day for the historical open, high, low, close and volume. The Bioanalytical Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bioanalytical Sys Historical Stock Price

DateOpenHighLowCloseVolume
2019-05-15 1.90 1.90 1.90 1.90 600
2019-05-14 2.08 2.08 2.08 2.08 100
2019-04-17 1.95 2.05 1.95 2.05 4,800
2019-04-12 1.94 1.94 1.94 1.94 100
2019-04-11 1.94 1.94 1.94 1.94 100
2019-04-02 2.06 2.06 2.06 2.06 2,507
2019-03-27 1.98 1.98 1.98 1.98 100
2019-03-22 1.97 1.97 1.97 1.97 100
2019-03-21 1.95 2.18 1.95 2.09 4,920
2019-03-11 1.96 1.96 1.96 1.96 100
2019-03-08 1.85 1.85 1.85 1.85 200
2019-03-05 1.76 1.76 1.76 1.76 100
2019-02-28 1.52 1.52 1.52 1.52 134
2019-02-21 1.61 1.61 1.60 1.60 200
2019-02-20 1.42 1.42 1.42 1.42 100
2019-02-13 1.41 1.41 1.41 1.41 1,000
2019-02-06 1.40 1.44 1.40 1.44 102
2019-01-31 1.34 1.34 1.34 1.34 600
2019-01-17 1.36 1.36 1.36 1.36 100
2019-01-16 1.38 1.38 1.38 1.38 85
2018-12-04 1.34 1.34 1.34 1.34 100
2018-11-30 1.35 1.35 1.35 1.35 5
2018-11-28 1.34 1.34 1.34 1.34 5
2018-11-21 1.33 1.33 1.33 1.33 10
2018-11-16 1.44 1.44 1.44 1.44 100
2018-11-01 1.425 1.425 1.425 1.425 100
2018-10-31 1.43 1.43 1.43 1.43 54
2018-10-29 1.41 1.52 1.41 1.52 400
2018-10-26 1.41 1.41 1.41 1.41 100
2018-10-18 1.36 1.36 1.36 1.36 1,200

» More Bioanalytical Sys Stock Price History

To see other companies like Bioanalytical Sys (BASI), view our stock market today for news, and other data.