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 04, 2019 | $4.45 | $4.56 | $4.43 | $4.45 | 18 041 |
| Dec 03, 2019 | $4.46 | $4.65 | $4.30 | $4.43 | 27 774 |
| Dec 02, 2019 | $4.75 | $4.91 | $4.48 | $4.49 | 82 166 |
| Nov 29, 2019 | $4.72 | $4.89 | $4.64 | $4.72 | 24 952 |
| Nov 27, 2019 | $4.52 | $4.73 | $4.39 | $4.70 | 63 952 |
| Nov 26, 2019 | $4.36 | $4.40 | $4.24 | $4.33 | 50 605 |
| Nov 25, 2019 | $4.11 | $4.33 | $4.10 | $4.20 | 41 801 |
| Nov 22, 2019 | $3.87 | $4.16 | $3.87 | $4.11 | 41 474 |
| Nov 21, 2019 | $3.81 | $3.99 | $3.77 | $3.87 | 53 462 |
| Nov 20, 2019 | $4.02 | $4.05 | $3.75 | $3.83 | 101 056 |
| Nov 19, 2019 | $5.16 | $5.16 | $4.00 | $4.04 | 222 722 |
| Nov 18, 2019 | $5.27 | $5.28 | $5.10 | $5.15 | 35 827 |
| Nov 15, 2019 | $5.27 | $5.28 | $5.21 | $5.23 | 23 821 |
| Nov 14, 2019 | $5.30 | $5.30 | $5.23 | $5.28 | 59 209 |
| Nov 13, 2019 | $5.20 | $5.25 | $5.10 | $5.23 | 18 140 |
| Nov 12, 2019 | $5.32 | $5.33 | $5.07 | $5.18 | 48 883 |
| Nov 11, 2019 | $5.28 | $5.30 | $5.00 | $5.26 | 38 638 |
| Nov 08, 2019 | $5.24 | $5.36 | $5.06 | $5.20 | 76 623 |
| Nov 07, 2019 | $5.14 | $5.20 | $4.94 | $5.09 | 19 648 |
| Nov 06, 2019 | $5.04 | $5.24 | $4.92 | $5.14 | 36 088 |
| Nov 05, 2019 | $5.34 | $5.43 | $4.87 | $5.01 | 95 830 |
| Nov 04, 2019 | $5.00 | $5.35 | $4.96 | $5.34 | 121 680 |
| Nov 01, 2019 | $4.93 | $5.00 | $4.64 | $4.83 | 72 734 |
| Oct 31, 2019 | $4.95 | $4.95 | $4.50 | $4.88 | 58 038 |
| Oct 30, 2019 | $4.38 | $5.00 | $4.30 | $4.89 | 101 210 |
