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 |
| Feb 18, 2020 | $4.48 | $4.82 | $4.29 | $4.35 | 38 355 |
| Feb 14, 2020 | $4.86 | $4.86 | $4.30 | $4.61 | 123 146 |
| Feb 13, 2020 | $5.02 | $5.08 | $4.86 | $4.96 | 12 076 |
| Feb 12, 2020 | $5.03 | $5.20 | $5.02 | $5.02 | 32 710 |
| Feb 11, 2020 | $5.15 | $5.20 | $5.03 | $5.03 | 23 202 |
| Feb 10, 2020 | $5.10 | $5.21 | $5.04 | $5.11 | 6 533 |
| Feb 07, 2020 | $5.10 | $5.19 | $5.02 | $5.10 | 24 125 |
| Feb 06, 2020 | $4.94 | $5.15 | $4.92 | $5.02 | 23 429 |
| Feb 05, 2020 | $5.00 | $5.03 | $4.90 | $4.96 | 15 259 |
| Feb 04, 2020 | $5.04 | $5.04 | $4.86 | $5.03 | 29 168 |
| Feb 03, 2020 | $4.86 | $5.13 | $4.86 | $4.91 | 27 341 |
| Jan 31, 2020 | $5.12 | $5.12 | $4.85 | $4.86 | 102 557 |
| Jan 30, 2020 | $5.23 | $5.23 | $4.89 | $5.21 | 31 142 |
| Jan 29, 2020 | $5.42 | $5.44 | $5.03 | $5.23 | 14 616 |
| Jan 28, 2020 | $5.38 | $5.49 | $5.19 | $5.39 | 10 980 |
| Jan 27, 2020 | $4.86 | $5.54 | $4.85 | $5.34 | 62 190 |
| Jan 24, 2020 | $5.09 | $5.12 | $4.94 | $5.01 | 54 048 |
| Jan 23, 2020 | $5.53 | $5.53 | $5.08 | $5.18 | 65 818 |
| Jan 22, 2020 | $6.18 | $6.26 | $5.51 | $5.57 | 77 275 |
| Jan 21, 2020 | $6.15 | $6.50 | $5.96 | $6.05 | 220 757 |
| Jan 17, 2020 | $5.54 | $6.26 | $5.53 | $6.04 | 180 420 |
| Jan 16, 2020 | $5.43 | $5.60 | $5.43 | $5.47 | 63 680 |
| Jan 15, 2020 | $5.36 | $5.50 | $5.36 | $5.45 | 26 434 |
| Jan 14, 2020 | $5.47 | $5.49 | $5.35 | $5.41 | 81 524 |
| Jan 13, 2020 | $5.38 | $5.40 | $5.15 | $5.40 | 14 906 |
