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 |
| Jan 10, 2020 | $5.43 | $5.43 | $5.23 | $5.29 | 16 951 |
| Jan 09, 2020 | $5.11 | $5.49 | $5.11 | $5.40 | 32 541 |
| Jan 08, 2020 | $5.14 | $5.45 | $4.97 | $5.16 | 36 049 |
| Jan 07, 2020 | $4.99 | $5.21 | $4.83 | $5.10 | 68 835 |
| Jan 06, 2020 | $4.83 | $5.10 | $4.83 | $4.97 | 34 650 |
| Jan 03, 2020 | $5.24 | $5.76 | $4.61 | $4.83 | 360 515 |
| Jan 02, 2020 | $5.04 | $5.24 | $4.99 | $5.20 | 65 848 |
| Dec 31, 2019 | $4.91 | $5.14 | $4.89 | $4.95 | 72 571 |
| Dec 30, 2019 | $4.56 | $5.04 | $4.40 | $4.89 | 147 811 |
| Dec 27, 2019 | $4.90 | $5.04 | $4.52 | $4.62 | 48 621 |
| Dec 26, 2019 | $4.85 | $5.24 | $4.71 | $4.77 | 130 120 |
| Dec 24, 2019 | $4.65 | $4.91 | $4.63 | $4.74 | 24 387 |
| Dec 23, 2019 | $4.17 | $5.20 | $3.55 | $4.60 | 273 237 |
| Dec 20, 2019 | $4.13 | $4.17 | $3.55 | $4.17 | 79 515 |
| Dec 19, 2019 | $4.07 | $4.14 | $3.91 | $3.99 | 35 042 |
| Dec 18, 2019 | $4.25 | $4.25 | $4.07 | $4.17 | 13 679 |
| Dec 17, 2019 | $4.17 | $4.25 | $4.07 | $4.22 | 28 436 |
| Dec 16, 2019 | $4.11 | $4.19 | $4.08 | $4.16 | 29 433 |
| Dec 13, 2019 | $4.20 | $4.20 | $4.01 | $4.04 | 26 885 |
| Dec 12, 2019 | $4.37 | $4.37 | $4.01 | $4.16 | 46 423 |
| Dec 11, 2019 | $4.49 | $4.50 | $4.31 | $4.39 | 8 399 |
| Dec 10, 2019 | $4.48 | $4.58 | $4.33 | $4.48 | 8 646 |
| Dec 09, 2019 | $4.48 | $4.65 | $4.48 | $4.55 | 7 268 |
| Dec 06, 2019 | $4.58 | $4.75 | $4.46 | $4.48 | 16 126 |
| Dec 05, 2019 | $4.46 | $4.77 | $4.44 | $4.64 | 24 846 |
