NASDAQ:BASI
Delisted
Bioanalytical Systems Stock Price (Quote)
$25.93
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.93 | $25.93 | Friday, 27th May 2022 BASI stock ended at $25.93. During the day the stock fluctuated 0% from a day low at $25.93 to a day high of $25.93. |
| 90 days | $24.62 | $26.81 | |
| 52 weeks | $19.65 | $60.66 |
| Date | Open | High | Low | Close | Volume |
| Dec 01, 2020 | $6.58 | $6.75 | $6.51 | $6.75 | 45 572 |
| Nov 30, 2020 | $6.49 | $6.59 | $6.32 | $6.58 | 26 137 |
| Nov 27, 2020 | $6.49 | $6.49 | $6.44 | $6.48 | 10 448 |
| Nov 25, 2020 | $6.29 | $6.49 | $6.20 | $6.49 | 65 562 |
| Nov 24, 2020 | $6.25 | $6.37 | $6.15 | $6.23 | 22 182 |
| Nov 23, 2020 | $6.34 | $6.34 | $6.10 | $6.21 | 16 904 |
| Nov 20, 2020 | $5.93 | $6.35 | $5.93 | $6.24 | 82 858 |
| Nov 19, 2020 | $6.07 | $6.17 | $5.99 | $6.02 | 16 484 |
| Nov 18, 2020 | $6.17 | $6.17 | $5.94 | $6.10 | 19 485 |
| Nov 17, 2020 | $6.00 | $6.06 | $5.85 | $6.04 | 14 795 |
| Nov 16, 2020 | $6.18 | $6.18 | $5.80 | $5.93 | 42 788 |
| Nov 13, 2020 | $5.72 | $6.25 | $5.72 | $6.16 | 377 932 |
| Nov 12, 2020 | $5.49 | $5.88 | $5.49 | $5.72 | 188 547 |
| Nov 11, 2020 | $5.37 | $5.95 | $5.36 | $5.49 | 29 050 |
| Nov 10, 2020 | $5.57 | $5.57 | $5.25 | $5.48 | 9 956 |
| Nov 09, 2020 | $5.52 | $5.60 | $5.25 | $5.48 | 27 637 |
| Nov 06, 2020 | $5.52 | $5.52 | $5.45 | $5.52 | 6 081 |
| Nov 05, 2020 | $5.49 | $5.74 | $5.44 | $5.53 | 45 407 |
| Nov 04, 2020 | $5.13 | $5.35 | $5.11 | $5.28 | 71 119 |
| Nov 03, 2020 | $5.04 | $5.09 | $5.00 | $5.08 | 7 216 |
| Nov 02, 2020 | $5.04 | $5.04 | $4.85 | $4.95 | 12 801 |
| Oct 30, 2020 | $5.05 | $5.05 | $4.91 | $4.98 | 6 419 |
| Oct 29, 2020 | $5.11 | $5.12 | $4.98 | $5.09 | 8 254 |
| Oct 28, 2020 | $5.00 | $5.08 | $4.88 | $5.02 | 19 297 |
| Oct 27, 2020 | $5.25 | $5.25 | $5.05 | $5.08 | 6 625 |
