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 |
2019-10-29 | $4.80 | $4.99 | $4.41 | $4.41 | 96 612 |
2019-10-28 | $4.44 | $4.80 | $4.22 | $4.77 | 142 509 |
2019-10-25 | $4.37 | $4.45 | $4.35 | $4.40 | 33 604 |
2019-10-24 | $4.35 | $4.35 | $4.20 | $4.35 | 18 928 |
2019-10-23 | $4.28 | $4.36 | $4.20 | $4.34 | 18 865 |
2019-10-22 | $4.31 | $4.39 | $4.06 | $4.24 | 23 768 |
2019-10-21 | $4.00 | $4.44 | $4.00 | $4.20 | 79 413 |
2019-10-18 | $4.03 | $4.11 | $4.01 | $4.05 | 6 360 |
2019-10-17 | $4.04 | $4.15 | $4.00 | $4.06 | 24 458 |
2019-10-16 | $3.96 | $4.13 | $3.92 | $4.00 | 21 999 |
2019-10-15 | $4.05 | $4.18 | $3.95 | $3.97 | 36 502 |
2019-10-14 | $3.68 | $4.07 | $3.65 | $4.01 | 91 865 |
2019-10-11 | $3.72 | $3.75 | $3.66 | $3.68 | 15 596 |
2019-10-10 | $3.41 | $3.83 | $3.40 | $3.68 | 40 171 |
2019-10-09 | $3.50 | $3.83 | $3.42 | $3.42 | 68 301 |
2019-10-08 | $3.82 | $3.82 | $3.55 | $3.55 | 48 007 |
2019-10-07 | $3.84 | $3.85 | $3.68 | $3.82 | 35 051 |
2019-10-04 | $3.54 | $3.91 | $3.34 | $3.79 | 25 327 |
2019-10-03 | $3.44 | $3.58 | $3.30 | $3.57 | 44 472 |
2019-10-02 | $3.29 | $3.47 | $3.00 | $3.43 | 223 302 |
2019-10-01 | $3.42 | $3.68 | $3.29 | $3.31 | 100 499 |
2019-09-30 | $3.69 | $3.86 | $3.36 | $3.59 | 90 675 |
2019-09-27 | $3.69 | $3.76 | $3.50 | $3.69 | 80 890 |
2019-09-26 | $3.88 | $3.88 | $3.60 | $3.65 | 71 512 |
2019-09-25 | $4.04 | $4.04 | $3.87 | $3.87 | 100 292 |