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 |
| Sep 24, 2019 | $4.24 | $4.44 | $4.03 | $4.07 | 155 273 |
| Sep 23, 2019 | $4.27 | $4.30 | $3.90 | $4.20 | 101 246 |
| Sep 20, 2019 | $3.95 | $4.21 | $3.84 | $4.20 | 301 561 |
| Sep 19, 2019 | $3.60 | $3.96 | $3.56 | $3.84 | 308 483 |
| Sep 18, 2019 | $3.60 | $3.71 | $3.50 | $3.59 | 26 506 |
| Sep 17, 2019 | $3.60 | $3.84 | $3.60 | $3.61 | 92 222 |
| Sep 16, 2019 | $3.69 | $3.69 | $3.46 | $3.65 | 23 269 |
| Sep 13, 2019 | $3.65 | $3.79 | $3.41 | $3.65 | 190 472 |
| Sep 12, 2019 | $3.63 | $3.67 | $3.41 | $3.67 | 57 819 |
| Sep 11, 2019 | $3.54 | $3.70 | $3.42 | $3.61 | 105 549 |
| Sep 10, 2019 | $3.63 | $3.69 | $3.39 | $3.58 | 75 025 |
| Sep 09, 2019 | $3.37 | $3.74 | $3.28 | $3.54 | 178 810 |
| Sep 06, 2019 | $3.43 | $3.48 | $3.26 | $3.38 | 62 634 |
| Sep 05, 2019 | $3.35 | $3.45 | $3.32 | $3.43 | 213 148 |
| Sep 04, 2019 | $2.77 | $3.35 | $2.77 | $3.28 | 309 209 |
| Sep 03, 2019 | $2.75 | $2.78 | $2.73 | $2.78 | 15 865 |
| Aug 30, 2019 | $2.75 | $2.75 | $2.68 | $2.72 | 7 030 |
| Aug 29, 2019 | $2.61 | $2.75 | $2.60 | $2.60 | 16 008 |
| Aug 28, 2019 | $2.69 | $2.69 | $2.56 | $2.69 | 2 710 |
| Aug 27, 2019 | $2.59 | $2.69 | $2.59 | $2.69 | 10 006 |
| Aug 26, 2019 | $2.71 | $2.74 | $2.54 | $2.54 | 32 856 |
| Aug 23, 2019 | $2.75 | $2.78 | $2.70 | $2.70 | 33 145 |
| Aug 22, 2019 | $2.68 | $2.79 | $2.65 | $2.78 | 66 592 |
| Aug 21, 2019 | $2.48 | $2.65 | $2.48 | $2.65 | 44 360 |
| Aug 20, 2019 | $2.45 | $2.50 | $2.36 | $2.47 | 50 088 |
