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
2018-10-15 1.39 1.40 1.39 1.40 200
2018-10-12 1.42 1.42 1.42 1.42 100
2018-10-10 1.45 1.45 1.45 1.45 136
2018-10-09 1.49 1.49 1.48 1.48 468
2018-10-08 1.58 1.58 1.58 1.58 1
2018-09-28 1.60 1.68 1.60 1.68 8,719
2018-09-27 1.60 1.61 1.60 1.61 101
2018-09-26 1.67 1.67 1.67 1.67 3
2018-09-25 1.68 1.68 1.68 1.68 72
2018-09-24 1.69 1.69 1.69 1.69 200
2018-09-21 1.67 1.67 1.67 1.67 27
2018-09-18 1.70 1.70 1.70 1.70 100
2018-09-17 1.65 1.65 1.65 1.65 5
2018-09-14 1.66 1.75 1.66 1.70 572
2018-09-12 1.65 1.65 1.65 1.65 149
2018-09-11 1.63 1.65 1.63 1.65 105
2018-09-05 1.63 1.64 1.62 1.64 2,035
2018-08-30 1.70 1.70 1.67 1.68 160
2018-08-29 1.72 1.72 1.72 1.72 5
2018-08-28 1.69 1.69 1.68 1.68 154
2018-08-27 1.70 1.71 1.70 1.71 109
2018-08-24 1.82 1.82 1.69 1.72 646
2018-08-22 1.67 1.67 1.67 1.67 5
2018-08-21 1.67 1.67 1.67 1.67 100
2018-08-20 1.55 1.55 1.54 1.54 400
2018-08-16 1.49 1.50 1.49 1.50 500
2018-08-15 1.48 1.48 1.48 1.48 100
2018-08-10 1.62 1.62 1.62 1.62 1
2018-08-08 1.73 1.73 1.61 1.61 1,357
2018-08-07 1.65 1.65 1.65 1.65 500

» More Bioanalytical Sys Stock Price History

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