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
2018-01-18 2.18 2.22 2.16 2.16 1,101
2018-01-17 2.13 2.17 2.13 2.17 310
2018-01-16 2.12 2.17 2.12 2.13 600
2018-01-11 2.51 2.51 2.51 2.51 100
2018-01-10 2.48 2.48 2.44 2.44 1,009
2018-01-08 2.56 2.56 2.56 2.56 82
2018-01-05 2.56 2.56 2.56 2.56 100
2018-01-02 2.54 2.54 2.54 2.54 101
2017-12-29 2.56 2.56 2.56 2.56 180
2017-12-28 2.47 2.49 2.47 2.49 115
2017-12-27 2.57 2.57 2.46 2.46 1,420
2017-12-26 2.65 2.65 2.56 2.58 1,341
2017-12-22 2.54 2.58 2.54 2.58 219
2017-12-21 2.67 2.67 2.65 2.65 400
2017-12-20 2.65 2.79 2.51 2.52 2,191
2017-12-19 2.80 2.80 2.26 2.59 2,600
2017-12-18 2.83 2.83 2.81 2.81 200
2017-12-15 2.82 2.82 2.81 2.81 200
2017-12-14 2.82 2.82 2.80 2.80 552
2017-12-13 2.80 2.80 2.80 2.80 100
2017-12-12 2.81 2.81 2.75 2.75 500
2017-12-11 2.84 2.90 2.84 2.90 1,016
2017-12-08 2.80 2.80 2.80 2.80 270
2017-12-07 2.80 2.82 2.80 2.81 956
2017-12-06 2.85 2.85 2.75 2.81 601
2017-12-05 2.77 2.86 2.72 2.86 1,300
2017-12-04 2.56 2.80 2.56 2.75 2,776
2017-12-01 2.42 2.55 2.41 2.48 2,400
2017-11-30 2.37 2.38 2.36 2.36 300
2017-11-29 2.40 2.40 2.33 2.37 2,358

» More Bioanalytical Sys Stock Price History

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