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
2018-07-18 1.81 1.81 1.81 1.81 20
2018-07-17 1.78 1.79 1.76 1.76 275
2018-07-16 1.79 1.79 1.79 1.79 100
2018-07-13 1.88 1.88 1.88 1.88 10
2018-07-10 1.84 1.92 1.80 1.81 1,840
2018-07-09 1.93 1.93 1.93 1.93 3,600
2018-07-03 2.05 2.05 1.83 1.83 4,750
2018-07-02 1.86 2.45 1.75 2.03 74,372
2018-06-27 1.58 1.73 1.58 1.62 4,580
2018-06-25 1.60 1.60 1.60 1.60 2
2018-06-22 1.60 1.60 1.60 1.60 2
2018-06-21 1.61 1.61 1.61 1.61 187
2018-06-20 1.63 1.64 1.63 1.64 116
2018-06-19 1.72 1.72 1.66 1.66 28
2018-06-18 1.65 1.67 1.65 1.67 164
2018-06-15 1.68 1.68 1.62 1.62 1,079
2018-06-14 1.64 1.70 1.64 1.68 303
2018-06-13 1.61 1.61 1.61 1.61 100
2018-06-12 1.61 1.80 1.61 1.67 1,800
2018-06-11 1.54 1.62 1.54 1.62 199
2018-06-08 1.53 1.53 1.51 1.51 4
2018-06-06 1.57 1.57 1.57 1.57 147
2018-06-04 1.58 1.58 1.58 1.58 161
2018-06-01 1.61 1.61 1.57 1.57 111
2018-05-31 1.66 1.66 1.60 1.60 101
2018-05-30 1.63 1.63 1.63 1.63 2
2018-05-29 1.62 1.62 1.62 1.62 30
2018-05-24 1.68 1.68 1.68 1.68 2
2018-05-23 1.69 1.69 1.67 1.67 104
2018-05-21 1.67 1.67 1.62 1.62 200

» More Bioanalytical Sys Stock Price History

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