GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Bioanalytical Systems Stock Price (Quote) NASDAQ:BASI

$31.42 ( 2.68% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $22.07 $31.98 Thursday, 17th Jun 2021 BASI stock ended at $31.42. This is 2.68% more than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 4.13% from a day low at $30.25 to a day high of $31.50.
90 days $14.25 $31.98
52 weeks $4.47 $31.98

Historical Bioanalytical Systems prices

Date Open High Low Close Volume
2021-06-17 $30.50 $31.50 $30.25 $31.42 174 854
2021-06-16 $29.72 $31.98 $29.34 $30.60 227 383
2021-06-15 $29.04 $29.89 $28.59 $29.44 190 370
2021-06-14 $29.17 $29.85 $28.77 $29.05 160 672
2021-06-11 $29.19 $29.48 $28.79 $28.92 68 373
2021-06-10 $28.59 $29.24 $28.15 $29.00 101 296
2021-06-09 $26.78 $28.70 $26.20 $28.36 68 286
2021-06-08 $28.08 $29.07 $26.32 $26.47 90 148
2021-06-07 $29.00 $30.02 $28.11 $28.32 174 744
2021-06-04 $27.33 $29.00 $27.33 $28.80 91 164
2021-06-03 $26.46 $28.48 $26.00 $27.32 85 596
2021-06-02 $26.53 $27.20 $25.95 $26.76 131 755
2021-06-01 $24.89 $26.90 $24.67 $26.41 99 386
2021-05-28 $24.84 $24.88 $23.55 $24.88 121 199
2021-05-27 $24.22 $24.99 $24.12 $24.32 67 116
2021-05-26 $23.94 $24.72 $23.74 $24.14 77 129
2021-05-25 $26.21 $26.67 $23.45 $23.60 99 411
2021-05-24 $26.28 $26.99 $25.00 $26.02 78 718
2021-05-21 $26.01 $27.81 $25.35 $26.39 121 001
2021-05-20 $27.30 $28.68 $25.27 $26.06 207 157
2021-05-19 $24.77 $27.97 $24.61 $27.00 185 329
2021-05-18 $22.12 $25.89 $22.07 $25.25 216 149
2021-05-17 $21.99 $22.62 $19.98 $21.00 132 107
2021-05-14 $23.30 $25.01 $22.64 $23.14 83 757
2021-05-13 $23.83 $24.15 $22.32 $22.69 167 052
2021-05-12 $26.44 $26.98 $23.74 $23.98 126 938
2021-05-11 $28.43 $28.43 $25.89 $26.83 98 806
2021-05-10 $28.57 $30.43 $28.42 $28.71 201 708
2021-05-07 $27.68 $28.15 $27.00 $27.90 153 480
2021-05-06 $26.51 $29.20 $25.35 $27.37 198 914
2021-05-05 $26.49 $27.56 $25.75 $26.95 160 574
2021-05-04 $25.71 $26.90 $25.22 $26.27 111 085
2021-05-03 $24.24 $26.93 $24.23 $25.52 184 760
2021-04-30 $23.08 $24.58 $23.08 $23.62 133 912
2021-04-29 $22.89 $23.63 $22.49 $23.39 108 293
2021-04-28 $21.70 $22.94 $21.40 $22.67 104 404
2021-04-27 $21.59 $22.00 $21.23 $21.62 52 221
2021-04-26 $21.49 $22.12 $20.86 $21.49 90 360
2021-04-23 $18.85 $21.25 $18.69 $21.12 109 078
2021-04-22 $19.22 $19.48 $18.84 $18.90 185 111
2021-04-21 $17.90 $19.89 $17.40 $19.22 644 549
2021-04-20 $21.14 $21.47 $19.06 $20.49 89 531
2021-04-19 $22.63 $23.23 $21.29 $21.41 53 766
2021-04-16 $21.40 $23.27 $20.83 $22.50 69 198
2021-04-15 $22.05 $22.21 $20.35 $20.90 70 091
2021-04-14 $20.94 $22.00 $20.80 $22.00 80 962
2021-04-13 $20.75 $21.19 $20.44 $20.95 30 282
2021-04-12 $19.83 $21.05 $19.50 $20.52 25 702
2021-04-09 $20.49 $20.49 $19.81 $19.90 15 934
2021-04-08 $21.03 $21.14 $20.19 $20.30 17 879

About Bioanalytical Systems

Bioanalytical Systems, Inc. provides drug discovery and development services, and analytical instruments for pharmaceutical, biotechnology, academic, and government organizations in North America, the Pacific Rim, Europe, and internationally. It operates in two segments, Contract Research Services and Research Products. The Contract Research Services segment offers screening and pharmacological testing, preclinical safety testing, formulation dev... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT