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 30, 2016 | $1.15 | $1.15 | $1.15 | $1.15 | 1 100 |
| Sep 29, 2016 | $1.10 | $1.17 | $1.10 | $1.17 | 10 900 |
| Sep 28, 2016 | $1.13 | $1.17 | $1.10 | $1.11 | 7 800 |
| Sep 27, 2016 | $1.13 | $1.16 | $1.10 | $1.11 | 2 800 |
| Sep 26, 2016 | $1.13 | $1.17 | $1.11 | $1.17 | 1 800 |
| Sep 23, 2016 | $1.17 | $1.17 | $1.15 | $1.15 | 5 800 |
| Sep 22, 2016 | $1.17 | $1.17 | $1.10 | $1.13 | 4 300 |
| Sep 21, 2016 | $1.14 | $1.18 | $1.09 | $1.09 | 4 900 |
| Sep 20, 2016 | $1.14 | $1.18 | $1.14 | $1.14 | 21 400 |
| Sep 19, 2016 | $1.18 | $1.18 | $1.10 | $1.10 | 28 000 |
| Sep 16, 2016 | $1.10 | $1.20 | $1.10 | $1.20 | 9 800 |
| Sep 15, 2016 | $1.14 | $1.14 | $1.10 | $1.11 | 1 000 |
| Sep 14, 2016 | $1.11 | $1.13 | $1.11 | $1.12 | 1 100 |
| Sep 13, 2016 | $1.15 | $1.18 | $1.10 | $1.13 | 28 500 |
| Sep 12, 2016 | $1.15 | $1.15 | $1.15 | $1.15 | 900 |
| Sep 09, 2016 | $1.12 | $1.14 | $1.12 | $1.14 | 2 500 |
| Sep 08, 2016 | $1.10 | $1.15 | $1.10 | $1.10 | 3 100 |
| Sep 07, 2016 | $1.15 | $1.16 | $1.11 | $1.11 | 37 300 |
| Sep 06, 2016 | $1.15 | $1.16 | $1.12 | $1.12 | 7 700 |
| Sep 02, 2016 | $1.12 | $1.17 | $1.12 | $1.17 | 1 100 |
| Sep 01, 2016 | $1.14 | $1.17 | $1.14 | $1.17 | 1 000 |
| Aug 31, 2016 | $1.19 | $1.19 | $1.11 | $1.11 | 25 100 |
| Aug 30, 2016 | $1.12 | $1.15 | $1.11 | $1.11 | 5 400 |
| Aug 29, 2016 | $1.20 | $1.21 | $1.11 | $1.19 | 9 900 |
| Aug 26, 2016 | $1.13 | $1.21 | $1.13 | $1.21 | 1 400 |
