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
2017-11-17 2.34 2.34 2.34 2.34 54
2017-11-16 2.22 2.33 2.22 2.25 1,900
2017-11-15 2.21 2.24 2.17 2.20 3,971
2017-11-14 2.02 2.05 2.015 2.05 700
2017-11-13 1.94 2.00 1.94 2.00 2,050
2017-11-10 1.95 2.02 1.91 2.02 1,848
2017-11-09 1.89 1.92 1.85 1.89 1,462
2017-11-08 1.97 1.97 1.87 1.87 1,050
2017-11-06 2.09 2.09 2.07 2.07 415
2017-11-03 2.04 2.04 2.01 2.01 1,200
2017-11-02 2.05 2.06 2.04 2.04 1,088
2017-11-01 2.04 2.11 2.01 2.03 300
2017-10-31 2.10 2.10 2.10 2.10 1,098
2017-10-30 2.14 2.14 2.07 2.08 1,174
2017-10-27 2.02 2.09 2.02 2.09 1,641
2017-10-23 1.90 1.90 1.90 1.90 500
2017-10-19 1.78 1.84 1.78 1.84 460
2017-10-17 1.85 1.85 1.85 1.85 1,161
2017-10-16 1.87 1.87 1.87 1.87 39
2017-10-13 1.92 1.92 1.78 1.78 700
2017-10-12 2.00 2.00 1.92 1.92 357
2017-10-11 1.84 1.99 1.84 1.99 600
2017-10-10 1.82 1.82 1.82 1.82 400
2017-10-06 1.74 1.74 1.74 1.74 200
2017-10-05 1.70 1.79 1.70 1.79 1,500
2017-10-04 1.72 1.72 1.72 1.72 100
2017-10-03 1.80 1.80 1.80 1.80 325
2017-10-02 1.79 1.79 1.78 1.78 179
2017-09-29 1.75 1.75 1.75 1.75 100
2017-09-28 1.75 1.75 1.71 1.71 298

» More Bioanalytical Sys Stock Price History

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