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 |
| Aug 25, 2016 | $1.10 | $1.17 | $1.10 | $1.17 | 20 900 |
| Aug 24, 2016 | $1.22 | $1.22 | $1.09 | $1.20 | 16 400 |
| Aug 23, 2016 | $1.18 | $1.23 | $1.14 | $1.21 | 3 700 |
| Aug 22, 2016 | $1.24 | $1.24 | $1.13 | $1.23 | 2 200 |
| Aug 19, 2016 | $1.18 | $1.20 | $1.16 | $1.16 | 26 500 |
| Aug 18, 2016 | $1.27 | $1.27 | $1.18 | $1.24 | 1 600 |
| Aug 17, 2016 | $1.25 | $1.33 | $1.21 | $1.21 | 13 000 |
| Aug 16, 2016 | $1.20 | $1.35 | $1.18 | $1.34 | 13 200 |
| Aug 15, 2016 | $1.21 | $1.31 | $1.15 | $1.25 | 13 200 |
| Aug 12, 2016 | $1.30 | $1.35 | $1.16 | $1.21 | 24 100 |
| Aug 11, 2016 | $1.22 | $1.22 | $1.05 | $1.18 | 64 000 |
| Aug 10, 2016 | $1.40 | $1.44 | $1.26 | $1.40 | 21 200 |
| Aug 09, 2016 | $1.34 | $1.40 | $1.20 | $1.40 | 47 800 |
| Aug 08, 2016 | $1.35 | $1.38 | $1.32 | $1.32 | 3 100 |
| Aug 05, 2016 | $1.39 | $1.39 | $1.30 | $1.32 | 2 000 |
| Aug 04, 2016 | $1.32 | $1.36 | $1.32 | $1.33 | 6 700 |
| Aug 03, 2016 | $1.40 | $1.40 | $1.27 | $1.30 | 95 900 |
| Aug 02, 2016 | $1.16 | $1.39 | $1.16 | $1.39 | 14 600 |
| Aug 01, 2016 | $1.39 | $1.39 | $1.18 | $1.18 | 9 700 |
| Jul 29, 2016 | $1.33 | $1.33 | $1.22 | $1.30 | 7 400 |
| Jul 28, 2016 | $1.39 | $1.39 | $1.23 | $1.25 | 5 300 |
| Jul 27, 2016 | $1.27 | $1.32 | $1.21 | $1.28 | 23 700 |
| Jul 26, 2016 | $1.18 | $1.70 | $1.12 | $1.40 | 378 300 |
| Jul 25, 2016 | $1.13 | $1.19 | $1.13 | $1.17 | 500 |
| Jul 22, 2016 | $1.24 | $1.24 | $1.11 | $1.11 | 15 200 |
